Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.75 | 34.76 | 34.26 | 34.35 | 244,776 | -0.70(-2.00%) |
Feb 27, 2014 | 34.85 | 35.10 | 34.78 | 35.06 | 147,288 | +0.28(+0.82%) |
Feb 26, 2014 | 34.79 | 34.91 | 34.65 | 34.77 | 288,100 | -0.06(-0.17%) |
Feb 25, 2014 | 34.82 | 34.94 | 34.49 | 34.83 | 116,373 | +0.36(+1.04%) |
Feb 24, 2014 | 34.07 | 34.69 | 34.07 | 34.47 | 124,008 | +0.26(+0.76%) |
Feb 21, 2014 | 34.05 | 34.39 | 34.00 | 34.21 | 252,746 | +0.10(+0.29%) |
Feb 20, 2014 | 34.15 | 34.19 | 33.93 | 34.11 | 94,216 | -0.07(-0.20%) |
Feb 19, 2014 | 34.64 | 34.64 | 34.12 | 34.18 | 107,530 | -0.31(-0.90%) |
Feb 18, 2014 | 34.98 | 35.05 | 34.12 | 34.49 | 286,087 | -0.55(-1.57%) |
Feb 14, 2014 | 34.77 | 35.04 | 35.04 | 35.04 | 74,793 | +0.36(+1.03%) |
Feb 13, 2014 | 34.43 | 34.71 | 34.36 | 34.68 | 106,387 | -0.12(-0.33%) |
Feb 12, 2014 | 34.76 | 34.82 | 34.65 | 34.80 | 182,619 | -0.04(-0.12%) |
Feb 11, 2014 | 34.47 | 34.92 | 34.41 | 34.84 | 153,893 | +0.06(+0.17%) |
Feb 10, 2014 | 34.35 | 34.80 | 34.32 | 34.78 | 132,162 | +0.13(+0.38%) |
Feb 07, 2014 | 34.94 | 34.97 | 34.35 | 34.65 | 154,328 | +0.00(+0.00%) |
Feb 06, 2014 | 33.99 | 34.67 | 33.99 | 34.65 | 201,143 | +1.11(+3.30%) |
Feb 05, 2014 | 33.74 | 33.79 | 33.44 | 33.54 | 191,950 | -0.22(-0.64%) |
Feb 04, 2014 | 33.67 | 33.82 | 33.51 | 33.76 | 146,023 | +0.27(+0.82%) |
Feb 03, 2014 | 34.12 | 34.12 | 32.97 | 33.48 | 268,143 | -0.46(-1.35%) |
Jan 31, 2014 | 33.97 | 34.22 | 33.90 | 33.94 | 217,892 | -0.67(-1.95%) |
Jan 30, 2014 | 34.55 | 34.72 | 34.40 | 34.61 | 170,982 | +0.37(+1.09%) |
Jan 29, 2014 | 34.75 | 34.75 | 34.04 | 34.24 | 444,278 | -0.81(-2.33%) |
Jan 28, 2014 | 34.79 | 35.18 | 34.79 | 35.05 | 254,489 | +1.11(+3.26%) |
Jan 27, 2014 | 34.53 | 34.54 | 33.68 | 33.95 | 581,556 | +0.22(+0.64%) |
Jan 24, 2014 | 34.38 | 34.41 | 33.71 | 33.73 | 238,426 | -1.06(-3.06%) |
Jan 23, 2014 | 35.22 | 35.22 | 34.68 | 34.80 | 140,314 | -0.55(-1.55%) |
Jan 22, 2014 | 35.43 | 35.52 | 35.12 | 35.34 | 257,961 | +0.27(+0.78%) |
Jan 21, 2014 | 35.51 | 35.57 | 34.84 | 35.07 | 601,184 | -0.12(-0.33%) |
Jan 17, 2014 | 35.46 | 35.19 | 35.19 | 35.19 | 191,311 | -0.12(-0.33%) |
Jan 16, 2014 | 35.33 | 35.40 | 35.18 | 35.30 | 160,353 | -0.06(-0.16%) |
Jan 15, 2014 | 35.43 | 35.53 | 35.27 | 35.36 | 87,694 | -0.05(-0.14%) |
Jan 14, 2014 | 35.39 | 35.43 | 35.19 | 35.41 | 79,355 | +0.29(+0.83%) |
Jan 13, 2014 | 35.05 | 35.54 | 35.03 | 35.12 | 235,250 | -0.22(-0.64%) |
Jan 10, 2014 | 34.62 | 35.35 | 34.62 | 35.34 | 311,065 | +1.13(+3.31%) |
Jan 09, 2014 | 34.01 | 34.22 | 33.76 | 34.21 | 210,329 | +0.28(+0.83%) |
Jan 08, 2014 | 34.19 | 34.19 | 33.73 | 33.93 | 335,732 | +0.00(+0.00%) |
Jan 07, 2014 | 34.07 | 34.21 | 33.72 | 33.93 | 370,982 | +0.28(+0.84%) |
Jan 06, 2014 | 33.97 | 34.00 | 33.61 | 33.65 | 298,621 | -0.36(-1.05%) |
Jan 03, 2014 | 34.05 | 34.10 | 33.87 | 34.01 | 169,791 | +0.14(+0.42%) |
Jan 02, 2014 | 33.75 | 33.98 | 33.75 | 33.86 | 181,723 | -0.61(-1.76%) |
Dec 31, 2013 | 34.47 | 34.47 | 34.47 | 34.47 | 308,311 | +0.17(+0.51%) |
Dec 30, 2013 | 34.20 | 34.33 | 34.04 | 34.30 | 140,940 | +0.17(+0.49%) |
Dec 27, 2013 | 34.15 | 34.45 | 34.02 | 34.13 | 285,619 | +0.42(+1.26%) |
Dec 26, 2013 | 33.34 | 33.74 | 33.34 | 33.71 | 94,133 | +0.13(+0.40%) |
Dec 24, 2013 | 33.33 | 33.61 | 33.29 | 33.57 | 63,511 | +0.16(+0.47%) |
Dec 23, 2013 | 33.32 | 33.63 | 33.25 | 33.41 | 436,746 | +0.58(+1.77%) |
Dec 20, 2013 | 32.85 | 32.90 | 32.45 | 32.83 | 758,503 | +1.12(+3.54%) |
Dec 19, 2013 | 31.76 | 32.07 | 31.14 | 31.71 | 970,247 | +1.30(+4.27%) |
Dec 18, 2013 | 30.11 | 30.45 | 29.86 | 30.41 | 211,474 | +0.36(+1.19%) |
Dec 17, 2013 | 29.89 | 30.21 | 29.89 | 30.05 | 227,479 | +0.10(+0.33%) |
Dec 16, 2013 | 29.66 | 30.13 | 29.63 | 29.96 | 424,668 | +0.28(+0.95%) |
Dec 13, 2013 | 29.20 | 29.76 | 29.17 | 29.67 | 183,809 | +0.38(+1.31%) |
Dec 12, 2013 | 29.24 | 29.45 | 29.17 | 29.29 | 112,009 | -0.01(-0.03%) |
Dec 11, 2013 | 29.46 | 29.58 | 29.28 | 29.30 | 152,769 | -0.31(-1.04%) |
Dec 10, 2013 | 29.49 | 29.68 | 29.45 | 29.61 | 193,547 | +0.03(+0.11%) |
Dec 09, 2013 | 29.27 | 29.79 | 29.27 | 29.57 | 207,775 | +0.22(+0.77%) |
Dec 06, 2013 | 29.26 | 29.51 | 29.14 | 29.35 | 167,049 | +0.16(+0.54%) |
Dec 05, 2013 | 29.24 | 29.37 | 29.15 | 29.19 | 230,580 | -0.60(-2.01%) |
Dec 04, 2013 | 29.62 | 29.80 | 29.49 | 29.79 | 164,078 | -0.30(-1.00%) |
Dec 03, 2013 | 30.13 | 30.25 | 29.97 | 30.09 | 116,085 | -0.10(-0.33%) |