Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.16 | 36.67 | 35.93 | 36.29 | 375,086 | +0.17(+0.47%) |
Feb 27, 2014 | 35.89 | 36.21 | 35.78 | 36.12 | 329,222 | +0.15(+0.42%) |
Feb 26, 2014 | 35.80 | 36.30 | 35.76 | 35.97 | 425,108 | +0.30(+0.85%) |
Feb 25, 2014 | 35.35 | 35.75 | 35.09 | 35.66 | 648,760 | +0.50(+1.42%) |
Feb 24, 2014 | 35.42 | 35.80 | 35.16 | 35.16 | 516,421 | -0.02(-0.05%) |
Feb 21, 2014 | 36.12 | 36.21 | 34.33 | 35.18 | 980,658 | -0.95(-2.63%) |
Feb 20, 2014 | 35.72 | 36.19 | 35.41 | 36.13 | 557,797 | +0.51(+1.43%) |
Feb 19, 2014 | 35.83 | 36.16 | 35.60 | 35.62 | 244,814 | -0.33(-0.92%) |
Feb 18, 2014 | 36.09 | 36.16 | 35.50 | 35.95 | 521,675 | -0.10(-0.28%) |
Feb 14, 2014 | 35.30 | 36.05 | 36.05 | 36.05 | 328,055 | +0.57(+1.60%) |
Feb 13, 2014 | 35.33 | 35.58 | 34.98 | 35.49 | 475,779 | -0.24(-0.66%) |
Feb 12, 2014 | 35.58 | 35.92 | 35.49 | 35.72 | 389,601 | +0.19(+0.52%) |
Feb 11, 2014 | 35.00 | 35.62 | 34.99 | 35.54 | 358,571 | +0.52(+1.47%) |
Feb 10, 2014 | 35.00 | 35.07 | 34.71 | 35.02 | 385,700 | -0.13(-0.36%) |
Feb 07, 2014 | 34.67 | 35.15 | 34.54 | 35.15 | 528,730 | +0.72(+2.08%) |
Feb 06, 2014 | 33.94 | 34.54 | 33.81 | 34.43 | 593,236 | +0.69(+2.05%) |
Feb 05, 2014 | 33.41 | 33.83 | 33.19 | 33.74 | 771,869 | +0.23(+0.68%) |
Feb 04, 2014 | 33.17 | 33.59 | 32.64 | 33.51 | 1,110,432 | +0.57(+1.74%) |
Feb 03, 2014 | 34.72 | 35.04 | 32.91 | 32.94 | 1,256,262 | -1.90(-5.45%) |
Jan 31, 2014 | 34.49 | 35.06 | 34.44 | 34.84 | 430,583 | -0.23(-0.65%) |
Jan 30, 2014 | 34.87 | 35.26 | 34.68 | 35.06 | 370,540 | +0.45(+1.29%) |
Jan 29, 2014 | 34.47 | 35.02 | 34.47 | 34.62 | 408,660 | -0.22(-0.63%) |
Jan 28, 2014 | 34.52 | 34.87 | 34.52 | 34.84 | 495,797 | +0.43(+1.25%) |
Jan 27, 2014 | 34.35 | 34.87 | 34.12 | 34.40 | 773,559 | +0.19(+0.54%) |
Jan 24, 2014 | 35.31 | 35.31 | 34.21 | 34.22 | 533,552 | -1.36(-3.82%) |
Jan 23, 2014 | 35.64 | 35.64 | 35.39 | 35.58 | 444,341 | -0.22(-0.61%) |
Jan 22, 2014 | 35.81 | 35.82 | 35.63 | 35.80 | 269,757 | +0.08(+0.21%) |
Jan 21, 2014 | 36.11 | 36.17 | 35.39 | 35.72 | 357,015 | -0.07(-0.19%) |
Jan 17, 2014 | 35.85 | 35.79 | 35.79 | 35.79 | 374,633 | -0.19(-0.52%) |
Jan 16, 2014 | 36.49 | 36.49 | 35.77 | 35.98 | 350,404 | -0.58(-1.59%) |
Jan 15, 2014 | 36.15 | 36.62 | 36.19 | 36.56 | 224,958 | +0.41(+1.12%) |
Jan 14, 2014 | 35.96 | 36.17 | 35.64 | 36.15 | 298,627 | +0.35(+0.99%) |
Jan 13, 2014 | 36.16 | 36.36 | 35.70 | 35.80 | 364,325 | -0.57(-1.56%) |
Jan 10, 2014 | 36.17 | 36.37 | 35.95 | 36.36 | 302,641 | +0.24(+0.68%) |
Jan 09, 2014 | 36.15 | 36.22 | 35.79 | 36.12 | 262,322 | +0.08(+0.23%) |
Jan 08, 2014 | 36.25 | 36.25 | 35.71 | 36.03 | 332,029 | -0.24(-0.65%) |
Jan 07, 2014 | 36.26 | 36.47 | 36.03 | 36.27 | 481,373 | +0.20(+0.56%) |
Jan 06, 2014 | 36.54 | 36.63 | 36.06 | 36.07 | 347,154 | -0.33(-0.90%) |
Jan 03, 2014 | 36.36 | 36.63 | 36.22 | 36.40 | 382,380 | +0.03(+0.09%) |
Jan 02, 2014 | 36.54 | 36.64 | 36.11 | 36.36 | 318,105 | -0.33(-0.90%) |
Dec 31, 2013 | 36.84 | 36.69 | 36.69 | 36.69 | 297,527 | -0.01(-0.02%) |
Dec 30, 2013 | 36.68 | 36.87 | 36.56 | 36.70 | 230,688 | +0.06(+0.16%) |
Dec 27, 2013 | 36.82 | 36.82 | 36.55 | 36.64 | 220,582 | -0.15(-0.41%) |
Dec 26, 2013 | 36.65 | 36.88 | 36.55 | 36.79 | 281,967 | +0.09(+0.25%) |
Dec 24, 2013 | 36.57 | 36.86 | 36.46 | 36.70 | 194,636 | +0.14(+0.37%) |
Dec 23, 2013 | 36.60 | 36.63 | 36.30 | 36.57 | 323,089 | +0.15(+0.42%) |
Dec 20, 2013 | 35.76 | 36.44 | 35.70 | 36.41 | 685,900 | +0.65(+1.82%) |
Dec 19, 2013 | 36.00 | 36.12 | 35.71 | 35.76 | 484,086 | -0.42(-1.17%) |
Dec 18, 2013 | 35.61 | 36.21 | 35.35 | 36.19 | 466,741 | +0.46(+1.30%) |
Dec 17, 2013 | 35.78 | 35.83 | 35.56 | 35.72 | 294,648 | -0.03(-0.07%) |
Dec 16, 2013 | 35.56 | 35.92 | 35.53 | 35.75 | 368,106 | +0.23(+0.64%) |
Dec 13, 2013 | 35.38 | 35.58 | 35.33 | 35.52 | 445,934 | +0.25(+0.72%) |
Dec 12, 2013 | 35.31 | 35.46 | 35.11 | 35.27 | 468,274 | -0.06(-0.17%) |
Dec 11, 2013 | 35.48 | 35.62 | 35.14 | 35.33 | 1,246,951 | -0.15(-0.43%) |
Dec 10, 2013 | 35.41 | 35.58 | 35.37 | 35.48 | 447,786 | -0.04(-0.12%) |
Dec 09, 2013 | 35.52 | 35.67 | 35.40 | 35.52 | 454,539 | +0.02(+0.05%) |
Dec 06, 2013 | 35.46 | 35.64 | 35.41 | 35.50 | 357,214 | +0.43(+1.23%) |
Dec 05, 2013 | 34.90 | 35.16 | 34.90 | 35.07 | 476,278 | -0.08(-0.22%) |
Dec 04, 2013 | 34.96 | 35.29 | 34.77 | 35.15 | 422,117 | +0.09(+0.26%) |
Dec 03, 2013 | 35.02 | 35.21 | 34.78 | 35.06 | 639,667 | -0.16(-0.45%) |