Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.43 | 33.48 | 33.12 | 33.20 | 7,946,933 | -0.66(-1.95%) |
Feb 27, 2014 | 33.71 | 34.02 | 33.67 | 33.86 | 4,384,877 | +0.19(+0.57%) |
Feb 26, 2014 | 33.57 | 33.77 | 33.41 | 33.67 | 3,083,736 | +0.12(+0.35%) |
Feb 25, 2014 | 33.49 | 33.68 | 33.19 | 33.55 | 2,676,227 | +0.33(+0.98%) |
Feb 24, 2014 | 32.91 | 33.45 | 32.90 | 33.23 | 2,324,877 | +0.23(+0.69%) |
Feb 21, 2014 | 32.66 | 33.11 | 32.66 | 33.00 | 2,768,672 | +0.26(+0.79%) |
Feb 20, 2014 | 32.84 | 32.86 | 32.53 | 32.74 | 3,357,954 | -0.06(-0.18%) |
Feb 19, 2014 | 33.20 | 33.21 | 32.75 | 32.80 | 3,321,740 | -0.28(-0.84%) |
Feb 18, 2014 | 33.85 | 33.94 | 32.77 | 33.08 | 5,130,826 | -0.83(-2.45%) |
Feb 14, 2014 | 33.54 | 33.91 | 33.91 | 33.91 | 1,824,420 | +0.43(+1.29%) |
Feb 13, 2014 | 33.28 | 33.49 | 33.16 | 33.48 | 1,872,619 | -0.13(-0.40%) |
Feb 12, 2014 | 33.52 | 33.68 | 33.44 | 33.61 | 2,108,011 | +0.10(+0.30%) |
Feb 11, 2014 | 33.09 | 33.69 | 33.07 | 33.51 | 3,746,932 | -0.02(-0.07%) |
Feb 10, 2014 | 33.10 | 33.58 | 33.00 | 33.54 | 3,021,695 | +0.33(+1.00%) |
Feb 07, 2014 | 33.58 | 33.64 | 32.93 | 33.20 | 3,505,470 | -0.18(-0.55%) |
Feb 06, 2014 | 32.65 | 33.41 | 32.60 | 33.39 | 3,796,222 | +1.26(+3.91%) |
Feb 05, 2014 | 32.39 | 32.49 | 32.11 | 32.13 | 4,204,812 | -0.36(-1.10%) |
Feb 04, 2014 | 32.39 | 32.59 | 32.16 | 32.49 | 3,189,417 | +0.25(+0.77%) |
Feb 03, 2014 | 32.79 | 32.80 | 31.58 | 32.24 | 11,859,585 | -0.37(-1.12%) |
Jan 31, 2014 | 32.70 | 32.97 | 32.57 | 32.60 | 3,928,433 | -0.71(-2.12%) |
Jan 30, 2014 | 33.27 | 33.46 | 33.05 | 33.31 | 2,445,251 | +0.42(+1.26%) |
Jan 29, 2014 | 33.49 | 33.50 | 32.74 | 32.89 | 5,404,872 | -0.87(-2.59%) |
Jan 28, 2014 | 33.60 | 33.95 | 33.50 | 33.77 | 7,125,816 | +1.02(+3.10%) |
Jan 27, 2014 | 33.42 | 33.45 | 32.46 | 32.75 | 7,000,517 | +0.18(+0.56%) |
Jan 24, 2014 | 33.43 | 33.43 | 32.54 | 32.57 | 7,390,549 | -1.25(-3.69%) |
Jan 23, 2014 | 34.02 | 34.03 | 33.57 | 33.82 | 3,495,575 | -0.36(-1.05%) |
Jan 22, 2014 | 34.35 | 34.43 | 33.91 | 34.18 | 4,253,581 | +0.21(+0.61%) |
Jan 21, 2014 | 34.63 | 34.69 | 33.70 | 33.97 | 4,706,306 | -0.44(-1.28%) |
Jan 17, 2014 | 34.63 | 34.41 | 34.41 | 34.41 | 2,761,993 | -0.14(-0.41%) |
Jan 16, 2014 | 34.49 | 34.60 | 34.29 | 34.55 | 2,708,544 | -0.04(-0.12%) |
Jan 15, 2014 | 34.54 | 34.74 | 34.46 | 34.59 | 5,308,116 | +0.05(+0.14%) |
Jan 14, 2014 | 34.52 | 34.68 | 34.26 | 34.54 | 4,071,122 | +0.08(+0.24%) |
Jan 13, 2014 | 34.10 | 34.85 | 34.06 | 34.46 | 8,978,504 | +0.14(+0.41%) |
Jan 10, 2014 | 33.53 | 34.35 | 33.43 | 34.32 | 7,753,754 | +1.07(+3.23%) |
Jan 09, 2014 | 32.89 | 33.28 | 32.74 | 33.24 | 5,369,946 | +0.47(+1.42%) |
Jan 08, 2014 | 33.08 | 33.09 | 32.54 | 32.78 | 5,110,550 | -0.07(-0.23%) |
Jan 07, 2014 | 33.00 | 33.17 | 32.64 | 32.85 | 4,523,861 | +0.22(+0.66%) |
Jan 06, 2014 | 33.13 | 33.14 | 32.59 | 32.64 | 4,316,055 | -0.52(-1.56%) |
Jan 03, 2014 | 33.21 | 33.29 | 32.99 | 33.15 | 3,192,429 | +0.03(+0.10%) |
Jan 02, 2014 | 32.98 | 33.27 | 32.95 | 33.12 | 3,548,644 | -0.30(-0.90%) |
Dec 31, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 3,004,680 | +0.02(+0.07%) |
Dec 30, 2013 | 33.33 | 33.43 | 33.11 | 33.39 | 3,608,131 | +0.21(+0.63%) |
Dec 27, 2013 | 33.37 | 33.61 | 33.13 | 33.19 | 5,029,703 | +0.29(+0.89%) |
Dec 26, 2013 | 32.86 | 32.97 | 32.74 | 32.89 | 2,202,347 | +0.08(+0.25%) |
Dec 24, 2013 | 32.61 | 32.84 | 32.55 | 32.81 | 2,080,657 | +0.24(+0.74%) |
Dec 23, 2013 | 32.82 | 32.95 | 32.51 | 32.57 | 7,548,258 | +0.25(+0.77%) |
Dec 20, 2013 | 32.44 | 32.48 | 31.97 | 32.32 | 13,883,681 | +0.67(+2.10%) |
Dec 19, 2013 | 32.16 | 32.31 | 31.02 | 31.66 | 19,869,006 | +0.78(+2.53%) |
Dec 18, 2013 | 30.51 | 30.91 | 30.17 | 30.87 | 6,552,084 | +0.47(+1.53%) |
Dec 17, 2013 | 30.27 | 30.58 | 30.23 | 30.41 | 5,203,713 | +0.07(+0.22%) |
Dec 16, 2013 | 29.88 | 30.54 | 29.85 | 30.34 | 8,042,937 | +0.40(+1.33%) |
Dec 13, 2013 | 29.37 | 30.01 | 29.32 | 29.94 | 8,170,234 | +0.54(+1.84%) |
Dec 12, 2013 | 29.48 | 29.65 | 29.24 | 29.40 | 3,596,445 | -0.03(-0.11%) |
Dec 11, 2013 | 29.68 | 29.75 | 29.40 | 29.43 | 3,898,670 | -0.26(-0.87%) |
Dec 10, 2013 | 29.63 | 29.82 | 29.52 | 29.69 | 3,442,552 | +0.07(+0.25%) |
Dec 09, 2013 | 29.30 | 29.87 | 29.26 | 29.62 | 3,996,232 | +0.22(+0.74%) |
Dec 06, 2013 | 29.18 | 29.49 | 29.04 | 29.40 | 5,444,487 | +0.29(+1.00%) |
Dec 05, 2013 | 29.12 | 29.28 | 28.97 | 29.11 | 5,658,401 | -0.47(-1.58%) |
Dec 04, 2013 | 29.32 | 29.61 | 29.25 | 29.58 | 6,181,765 | -0.25(-0.84%) |
Dec 03, 2013 | 29.88 | 29.95 | 29.68 | 29.82 | 4,553,222 | -0.19(-0.64%) |