Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.70 | 36.90 | 36.29 | 36.35 | 9,616 | -0.25(-0.68%) |
Feb 27, 2014 | 36.15 | 36.66 | 36.15 | 36.60 | 25,893 | +0.57(+1.58%) |
Feb 26, 2014 | 35.96 | 36.37 | 35.96 | 36.03 | 7,546 | +0.10(+0.28%) |
Feb 25, 2014 | 36.06 | 36.13 | 35.89 | 35.93 | 7,468 | -0.23(-0.65%) |
Feb 24, 2014 | 36.29 | 36.30 | 36.07 | 36.16 | 4,974 | +0.10(+0.27%) |
Feb 21, 2014 | 36.26 | 36.28 | 36.07 | 36.07 | 6,002 | -0.24(-0.67%) |
Feb 20, 2014 | 35.94 | 36.31 | 35.93 | 36.31 | 8,358 | +0.75(+2.11%) |
Feb 19, 2014 | 35.88 | 35.88 | 35.52 | 35.56 | 3,749 | -0.23(-0.65%) |
Feb 18, 2014 | 35.54 | 35.85 | 35.54 | 35.79 | 4,177 | +0.35(+0.98%) |
Feb 14, 2014 | 35.40 | 35.45 | 35.45 | 35.45 | 7,900 | +0.16(+0.45%) |
Feb 13, 2014 | 34.92 | 35.29 | 34.92 | 35.29 | 2,477 | +0.46(+1.31%) |
Feb 12, 2014 | 34.83 | 34.91 | 34.83 | 34.83 | 2,236 | +0.06(+0.17%) |
Feb 11, 2014 | 34.53 | 34.77 | 34.53 | 34.77 | 2,539 | +0.43(+1.25%) |
Feb 10, 2014 | 34.29 | 34.34 | 34.15 | 34.34 | 1,134 | +0.14(+0.41%) |
Feb 07, 2014 | 34.02 | 34.20 | 34.02 | 34.20 | 317 | +0.36(+1.06%) |
Feb 06, 2014 | 33.76 | 33.84 | 33.76 | 33.84 | 595 | +0.38(+1.14%) |
Feb 05, 2014 | 33.46 | 33.46 | 33.46 | 33.46 | 249 | -0.16(-0.48%) |
Feb 04, 2014 | 33.03 | 33.69 | 32.50 | 33.62 | 8,925 | +0.19(+0.56%) |
Feb 03, 2014 | 34.52 | 34.52 | 33.31 | 33.43 | 3,187 | -1.12(-3.23%) |
Jan 31, 2014 | 34.60 | 34.62 | 34.55 | 34.55 | 2,945 | -0.36(-1.03%) |
Jan 30, 2014 | 34.35 | 34.93 | 34.35 | 34.91 | 1,680 | +0.76(+2.23%) |
Jan 29, 2014 | 34.21 | 34.48 | 34.15 | 34.15 | 7,274 | -0.32(-0.93%) |
Jan 28, 2014 | 33.99 | 34.54 | 33.98 | 34.47 | 5,797 | +0.17(+0.50%) |
Jan 27, 2014 | 34.50 | 34.50 | 34.06 | 34.30 | 5,435 | -0.26(-0.75%) |
Jan 24, 2014 | 35.14 | 35.14 | 34.55 | 34.56 | 3,642 | -1.10(-3.08%) |
Jan 23, 2014 | 35.91 | 35.91 | 35.45 | 35.66 | 3,002 | -0.36(-1.00%) |
Jan 22, 2014 | 35.89 | 36.08 | 35.89 | 36.02 | 25,862 | +0.34(+0.95%) |
Jan 21, 2014 | 35.61 | 35.87 | 35.60 | 35.68 | 7,566 | -0.06(-0.16%) |
Jan 17, 2014 | 35.87 | 35.74 | 35.74 | 35.74 | 9,800 | -0.11(-0.31%) |
Jan 16, 2014 | 35.87 | 35.98 | 35.83 | 35.85 | 7,302 | +0.15(+0.42%) |
Jan 15, 2014 | 35.67 | 35.74 | 35.67 | 35.70 | 2,650 | +0.22(+0.62%) |
Jan 14, 2014 | 35.01 | 35.51 | 35.01 | 35.48 | 11,039 | +0.57(+1.63%) |
Jan 13, 2014 | 35.37 | 35.44 | 34.91 | 34.91 | 10,364 | -0.53(-1.50%) |
Jan 10, 2014 | 35.38 | 35.44 | 35.34 | 35.44 | 5,602 | -0.11(-0.31%) |
Jan 09, 2014 | 35.51 | 35.70 | 35.50 | 35.55 | 3,501 | +0.00(+0.00%) |
Jan 08, 2014 | 35.58 | 35.70 | 35.46 | 35.55 | 3,071 | +0.10(+0.27%) |
Jan 07, 2014 | 35.49 | 35.56 | 35.45 | 35.45 | 3,150 | +0.45(+1.30%) |
Jan 06, 2014 | 35.07 | 35.09 | 35.00 | 35.00 | 11,914 | -0.30(-0.86%) |
Jan 03, 2014 | 35.25 | 35.30 | 35.14 | 35.30 | 3,193 | +0.21(+0.61%) |
Jan 02, 2014 | 35.47 | 35.47 | 35.00 | 35.09 | 15,131 | -0.40(-1.12%) |
Dec 31, 2013 | 35.42 | 35.49 | 35.49 | 35.49 | 10,800 | +0.11(+0.30%) |
Dec 30, 2013 | 35.34 | 35.39 | 35.28 | 35.38 | 1,599 | +0.05(+0.14%) |
Dec 27, 2013 | 35.44 | 35.44 | 35.24 | 35.33 | 2,928 | -0.07(-0.19%) |
Dec 26, 2013 | 35.50 | 35.50 | 35.40 | 35.40 | 1,483 | +0.07(+0.19%) |
Dec 24, 2013 | 35.20 | 35.33 | 35.20 | 35.33 | 3,091 | +0.27(+0.78%) |
Dec 23, 2013 | 35.03 | 35.12 | 35.02 | 35.06 | 2,170 | +0.18(+0.51%) |
Dec 20, 2013 | 34.59 | 34.90 | 34.49 | 34.88 | 4,024 | +0.39(+1.13%) |
Dec 19, 2013 | 34.53 | 34.60 | 34.44 | 34.49 | 3,872 | +0.10(+0.29%) |
Dec 18, 2013 | 34.15 | 34.45 | 34.15 | 34.39 | 2,038 | -0.01(-0.03%) |
Dec 17, 2013 | 34.40 | 34.40 | 34.37 | 34.40 | 312 | +0.14(+0.41%) |
Dec 16, 2013 | 34.05 | 34.32 | 34.03 | 34.26 | 12,243 | +0.32(+0.94%) |
Dec 13, 2013 | 33.87 | 33.94 | 33.71 | 33.94 | 9,209 | +0.09(+0.26%) |
Dec 12, 2013 | 33.79 | 33.88 | 33.67 | 33.85 | 6,023 | -0.02(-0.05%) |
Dec 11, 2013 | 34.04 | 34.06 | 33.87 | 33.87 | 1,775 | -0.57(-1.66%) |
Dec 10, 2013 | 34.40 | 34.47 | 34.40 | 34.44 | 3,485 | -0.10(-0.29%) |
Dec 09, 2013 | 34.52 | 34.73 | 34.52 | 34.54 | 13,503 | -0.10(-0.29%) |
Dec 06, 2013 | 34.51 | 34.67 | 34.43 | 34.64 | 1,790 | +0.32(+0.94%) |
Dec 05, 2013 | 34.30 | 34.32 | 34.25 | 34.32 | 4,995 | +0.16(+0.46%) |
Dec 04, 2013 | 34.27 | 34.47 | 33.97 | 34.16 | 29,639 | -0.05(-0.16%) |
Dec 03, 2013 | 34.30 | 34.30 | 34.21 | 34.21 | 1,509 | -0.22(-0.63%) |