Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.25 | 38.89 | 38.22 | 38.56 | 1,029,564 | +0.54(+1.43%) |
Feb 27, 2014 | 37.36 | 38.13 | 36.31 | 38.02 | 1,759,465 | +2.03(+5.65%) |
Feb 26, 2014 | 36.14 | 36.29 | 35.71 | 35.99 | 594,723 | -0.03(-0.07%) |
Feb 25, 2014 | 35.58 | 36.23 | 35.58 | 36.02 | 785,263 | +0.24(+0.67%) |
Feb 24, 2014 | 36.11 | 36.25 | 35.75 | 35.78 | 1,146,509 | +0.06(+0.16%) |
Feb 21, 2014 | 35.50 | 35.98 | 35.46 | 35.72 | 933,189 | +0.37(+1.04%) |
Feb 20, 2014 | 34.89 | 35.73 | 34.59 | 35.35 | 1,289,350 | +0.35(+1.00%) |
Feb 19, 2014 | 34.97 | 35.34 | 34.83 | 35.00 | 651,303 | -0.16(-0.46%) |
Feb 18, 2014 | 35.21 | 35.64 | 35.10 | 35.16 | 702,273 | +0.17(+0.48%) |
Feb 14, 2014 | 35.12 | 35.00 | 35.00 | 35.00 | 314,824 | -0.08(-0.24%) |
Feb 13, 2014 | 34.72 | 35.43 | 34.62 | 35.08 | 364,021 | +0.07(+0.20%) |
Feb 12, 2014 | 34.80 | 35.17 | 34.76 | 35.01 | 279,310 | +0.26(+0.76%) |
Feb 11, 2014 | 34.47 | 35.01 | 34.47 | 34.74 | 434,611 | +0.31(+0.90%) |
Feb 10, 2014 | 34.60 | 34.60 | 34.19 | 34.43 | 376,294 | -0.26(-0.74%) |
Feb 07, 2014 | 34.81 | 35.20 | 34.52 | 34.69 | 414,683 | +0.10(+0.30%) |
Feb 06, 2014 | 34.27 | 34.75 | 34.19 | 34.59 | 374,191 | +0.45(+1.32%) |
Feb 05, 2014 | 34.21 | 34.41 | 33.69 | 34.14 | 358,887 | -0.15(-0.45%) |
Feb 04, 2014 | 34.00 | 34.46 | 33.70 | 34.29 | 322,425 | +0.48(+1.43%) |
Feb 03, 2014 | 35.02 | 35.31 | 33.52 | 33.81 | 626,657 | -1.16(-3.30%) |
Jan 31, 2014 | 34.62 | 35.36 | 34.49 | 34.96 | 528,945 | -0.01(-0.02%) |
Jan 30, 2014 | 34.94 | 35.41 | 34.87 | 34.97 | 551,336 | +0.32(+0.91%) |
Jan 29, 2014 | 34.37 | 35.09 | 33.99 | 34.65 | 765,519 | +0.19(+0.56%) |
Jan 28, 2014 | 34.23 | 34.78 | 34.03 | 34.46 | 492,430 | +0.49(+1.44%) |
Jan 27, 2014 | 34.44 | 34.76 | 33.62 | 33.97 | 648,150 | -0.35(-1.02%) |
Jan 24, 2014 | 34.63 | 34.63 | 33.87 | 34.32 | 736,002 | -0.54(-1.56%) |
Jan 23, 2014 | 34.97 | 35.17 | 34.67 | 34.86 | 857,058 | -0.20(-0.57%) |
Jan 22, 2014 | 35.07 | 35.24 | 34.88 | 35.06 | 648,781 | +0.14(+0.39%) |
Jan 21, 2014 | 34.94 | 35.34 | 34.46 | 34.92 | 915,494 | -0.09(-0.26%) |
Jan 17, 2014 | 35.11 | 35.02 | 35.02 | 35.02 | 1,547,008 | -0.26(-0.73%) |
Jan 16, 2014 | 34.88 | 35.38 | 34.47 | 35.27 | 1,613,839 | +0.46(+1.34%) |
Jan 15, 2014 | 33.30 | 35.31 | 32.92 | 34.81 | 2,951,272 | +1.71(+5.18%) |
Jan 14, 2014 | 32.07 | 33.11 | 31.75 | 33.09 | 1,746,444 | +1.49(+4.73%) |
Jan 13, 2014 | 30.95 | 31.85 | 30.84 | 31.60 | 1,070,188 | +0.64(+2.07%) |
Jan 10, 2014 | 30.80 | 31.04 | 30.62 | 30.96 | 389,703 | +0.09(+0.29%) |
Jan 09, 2014 | 30.73 | 31.03 | 30.27 | 30.87 | 726,492 | +0.24(+0.77%) |
Jan 08, 2014 | 30.66 | 30.82 | 30.40 | 30.63 | 569,218 | -0.03(-0.10%) |
Jan 07, 2014 | 30.00 | 30.75 | 30.00 | 30.66 | 620,546 | +0.72(+2.42%) |
Jan 06, 2014 | 30.46 | 30.48 | 29.89 | 29.94 | 439,271 | -0.42(-1.39%) |
Jan 03, 2014 | 30.40 | 30.51 | 30.31 | 30.36 | 340,186 | +0.03(+0.08%) |
Jan 02, 2014 | 30.62 | 30.62 | 30.25 | 30.34 | 621,672 | -0.46(-1.50%) |
Dec 31, 2013 | 30.86 | 30.80 | 30.80 | 30.80 | 331,731 | +0.00(+0.00%) |
Dec 30, 2013 | 30.50 | 30.87 | 30.37 | 30.80 | 594,384 | +0.33(+1.07%) |
Dec 27, 2013 | 30.20 | 30.55 | 30.10 | 30.47 | 360,754 | +0.27(+0.89%) |
Dec 26, 2013 | 30.31 | 30.31 | 29.87 | 30.20 | 221,483 | -0.01(-0.04%) |
Dec 24, 2013 | 30.10 | 30.37 | 30.02 | 30.21 | 123,010 | +0.21(+0.71%) |
Dec 23, 2013 | 29.66 | 30.03 | 29.51 | 30.00 | 472,637 | +0.51(+1.72%) |
Dec 20, 2013 | 28.83 | 29.51 | 28.77 | 29.50 | 961,561 | +0.62(+2.16%) |
Dec 19, 2013 | 28.49 | 28.97 | 28.32 | 28.87 | 389,860 | +0.46(+1.60%) |
Dec 18, 2013 | 28.14 | 28.54 | 27.89 | 28.42 | 442,919 | +0.33(+1.19%) |
Dec 17, 2013 | 28.04 | 28.23 | 27.86 | 28.08 | 321,667 | +0.08(+0.30%) |
Dec 16, 2013 | 27.72 | 28.06 | 27.31 | 28.00 | 655,487 | +0.46(+1.65%) |
Dec 13, 2013 | 27.12 | 27.58 | 27.01 | 27.55 | 361,313 | +0.47(+1.75%) |
Dec 12, 2013 | 26.78 | 27.15 | 26.78 | 27.07 | 540,689 | +0.17(+0.64%) |
Dec 11, 2013 | 27.37 | 27.39 | 26.81 | 26.90 | 446,344 | -0.47(-1.71%) |
Dec 10, 2013 | 27.68 | 27.88 | 27.33 | 27.37 | 396,448 | -0.47(-1.68%) |
Dec 09, 2013 | 28.57 | 28.71 | 27.80 | 27.83 | 446,295 | -0.73(-2.56%) |
Dec 06, 2013 | 28.78 | 28.85 | 28.40 | 28.57 | 517,083 | -0.02(-0.07%) |
Dec 05, 2013 | 28.36 | 28.76 | 28.30 | 28.58 | 549,832 | +0.03(+0.09%) |
Dec 04, 2013 | 28.06 | 28.56 | 27.81 | 28.56 | 426,571 | +0.46(+1.64%) |
Dec 03, 2013 | 28.22 | 28.22 | 27.86 | 28.10 | 299,634 | -0.25(-0.88%) |