Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.57 | 34.73 | 33.94 | 34.16 | 332,003 | -0.46(-1.32%) |
Feb 27, 2014 | 35.16 | 35.16 | 33.51 | 34.62 | 558,767 | -0.76(-2.16%) |
Feb 26, 2014 | 34.90 | 35.53 | 34.88 | 35.38 | 294,530 | +0.68(+1.97%) |
Feb 25, 2014 | 34.19 | 34.72 | 33.86 | 34.70 | 180,224 | +0.62(+1.82%) |
Feb 24, 2014 | 34.91 | 34.91 | 34.04 | 34.08 | 299,359 | -0.72(-2.06%) |
Feb 21, 2014 | 34.76 | 35.13 | 34.69 | 34.80 | 202,225 | +0.05(+0.16%) |
Feb 20, 2014 | 35.00 | 35.19 | 34.48 | 34.74 | 176,473 | -0.24(-0.68%) |
Feb 19, 2014 | 35.10 | 35.57 | 34.97 | 34.98 | 110,096 | -0.25(-0.72%) |
Feb 18, 2014 | 35.78 | 35.84 | 35.21 | 35.23 | 189,917 | -0.55(-1.53%) |
Feb 14, 2014 | 35.14 | 35.78 | 35.78 | 35.78 | 102,720 | +0.53(+1.49%) |
Feb 13, 2014 | 34.89 | 35.48 | 34.84 | 35.25 | 111,254 | +0.08(+0.23%) |
Feb 12, 2014 | 35.05 | 35.29 | 34.74 | 35.17 | 115,694 | +0.12(+0.33%) |
Feb 11, 2014 | 34.80 | 35.28 | 34.61 | 35.06 | 158,757 | +0.29(+0.84%) |
Feb 10, 2014 | 34.03 | 34.87 | 34.03 | 34.76 | 177,690 | +0.67(+1.96%) |
Feb 07, 2014 | 33.75 | 34.16 | 33.53 | 34.09 | 104,657 | +0.43(+1.28%) |
Feb 06, 2014 | 33.10 | 33.70 | 32.84 | 33.66 | 200,056 | +0.78(+2.37%) |
Feb 05, 2014 | 33.08 | 33.36 | 32.70 | 32.89 | 245,196 | -0.19(-0.58%) |
Feb 04, 2014 | 33.28 | 33.40 | 32.72 | 33.08 | 337,456 | +0.01(+0.02%) |
Feb 03, 2014 | 34.59 | 34.80 | 33.07 | 33.07 | 491,772 | -1.48(-4.29%) |
Jan 31, 2014 | 34.50 | 34.91 | 34.36 | 34.55 | 187,079 | -0.41(-1.17%) |
Jan 30, 2014 | 35.13 | 35.29 | 34.50 | 34.96 | 174,240 | -0.02(-0.06%) |
Jan 29, 2014 | 34.85 | 35.48 | 34.85 | 34.98 | 205,725 | -0.27(-0.77%) |
Jan 28, 2014 | 35.25 | 35.38 | 34.90 | 35.25 | 227,257 | +0.14(+0.41%) |
Jan 27, 2014 | 34.91 | 35.32 | 34.63 | 35.11 | 263,609 | +0.18(+0.51%) |
Jan 24, 2014 | 35.92 | 35.94 | 34.85 | 34.93 | 307,143 | -1.24(-3.43%) |
Jan 23, 2014 | 36.09 | 36.36 | 35.97 | 36.18 | 160,599 | -0.24(-0.66%) |
Jan 22, 2014 | 36.32 | 36.45 | 36.12 | 36.41 | 179,655 | +0.18(+0.51%) |
Jan 21, 2014 | 36.14 | 36.34 | 35.82 | 36.23 | 222,599 | +0.39(+1.09%) |
Jan 17, 2014 | 36.10 | 35.84 | 35.84 | 35.84 | 138,913 | -0.34(-0.94%) |
Jan 16, 2014 | 35.96 | 36.33 | 35.90 | 36.18 | 114,452 | +0.07(+0.19%) |
Jan 15, 2014 | 36.23 | 36.42 | 35.94 | 36.11 | 155,461 | +0.01(+0.02%) |
Jan 14, 2014 | 36.26 | 36.59 | 36.00 | 36.11 | 205,845 | -0.06(-0.17%) |
Jan 13, 2014 | 36.22 | 36.35 | 35.94 | 36.17 | 323,585 | -0.22(-0.60%) |
Jan 10, 2014 | 36.43 | 36.51 | 36.25 | 36.39 | 161,758 | +0.02(+0.06%) |
Jan 09, 2014 | 36.31 | 36.41 | 36.04 | 36.37 | 176,562 | +0.05(+0.13%) |
Jan 08, 2014 | 36.13 | 36.65 | 35.87 | 36.32 | 211,935 | +0.17(+0.47%) |
Jan 07, 2014 | 35.64 | 36.28 | 35.59 | 36.15 | 236,068 | +0.53(+1.49%) |
Jan 06, 2014 | 35.58 | 35.68 | 35.34 | 35.62 | 302,021 | +0.02(+0.06%) |
Jan 03, 2014 | 35.21 | 35.60 | 35.00 | 35.60 | 249,737 | +0.42(+1.18%) |
Jan 02, 2014 | 35.76 | 35.87 | 34.94 | 35.18 | 257,283 | -0.58(-1.62%) |
Dec 31, 2013 | 35.60 | 35.76 | 35.76 | 35.76 | 228,299 | +0.25(+0.69%) |
Dec 30, 2013 | 35.71 | 35.91 | 35.50 | 35.51 | 110,506 | -0.21(-0.59%) |
Dec 27, 2013 | 35.84 | 35.98 | 35.40 | 35.73 | 137,000 | +0.03(+0.08%) |
Dec 26, 2013 | 35.51 | 35.92 | 35.51 | 35.70 | 83,560 | +0.23(+0.63%) |
Dec 24, 2013 | 35.25 | 35.75 | 35.08 | 35.47 | 62,984 | +0.29(+0.81%) |
Dec 23, 2013 | 34.91 | 35.28 | 34.91 | 35.19 | 122,874 | +0.44(+1.28%) |
Dec 20, 2013 | 34.73 | 34.93 | 34.57 | 34.74 | 578,214 | +0.11(+0.32%) |
Dec 19, 2013 | 35.21 | 35.36 | 34.54 | 34.63 | 137,296 | -0.53(-1.51%) |
Dec 18, 2013 | 34.93 | 35.23 | 34.54 | 35.17 | 193,216 | +0.40(+1.14%) |
Dec 17, 2013 | 35.13 | 35.13 | 34.42 | 34.77 | 116,624 | -0.21(-0.60%) |
Dec 16, 2013 | 35.29 | 35.29 | 34.70 | 34.98 | 171,643 | -0.03(-0.10%) |
Dec 13, 2013 | 34.75 | 35.10 | 34.51 | 35.01 | 165,987 | +0.38(+1.09%) |
Dec 12, 2013 | 34.82 | 34.86 | 34.37 | 34.63 | 184,436 | -0.20(-0.58%) |
Dec 11, 2013 | 35.39 | 35.55 | 34.68 | 34.84 | 333,067 | -0.55(-1.57%) |
Dec 10, 2013 | 36.14 | 36.75 | 34.59 | 35.39 | 454,553 | -1.65(-4.46%) |
Dec 09, 2013 | 37.07 | 37.23 | 36.59 | 37.04 | 171,112 | +0.01(+0.02%) |
Dec 06, 2013 | 36.54 | 37.25 | 36.50 | 37.04 | 96,320 | +0.61(+1.67%) |
Dec 05, 2013 | 36.59 | 36.73 | 36.14 | 36.43 | 156,431 | -0.17(-0.46%) |
Dec 04, 2013 | 36.80 | 37.11 | 36.37 | 36.60 | 141,150 | -0.48(-1.30%) |
Dec 03, 2013 | 37.38 | 37.75 | 36.69 | 37.08 | 127,385 | -0.49(-1.32%) |