Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.14 | 34.64 | 34.06 | 34.39 | 1,425,013 | +0.28(+0.82%) |
Feb 27, 2014 | 34.00 | 34.24 | 33.62 | 34.11 | 1,384,965 | -0.04(-0.12%) |
Feb 26, 2014 | 33.79 | 34.28 | 33.79 | 34.15 | 1,536,593 | +0.44(+1.32%) |
Feb 25, 2014 | 33.72 | 33.86 | 33.42 | 33.71 | 971,681 | -0.01(-0.02%) |
Feb 24, 2014 | 33.56 | 34.36 | 33.53 | 33.71 | 1,408,598 | +0.13(+0.37%) |
Feb 21, 2014 | 33.83 | 33.86 | 33.52 | 33.59 | 1,195,783 | -0.19(-0.57%) |
Feb 20, 2014 | 33.29 | 33.85 | 33.27 | 33.78 | 1,284,541 | +0.50(+1.51%) |
Feb 19, 2014 | 33.50 | 33.83 | 33.17 | 33.28 | 2,006,549 | -0.41(-1.21%) |
Feb 18, 2014 | 33.99 | 33.99 | 33.27 | 33.69 | 1,440,449 | -0.16(-0.47%) |
Feb 14, 2014 | 33.08 | 33.85 | 33.85 | 33.85 | 3,593,645 | +0.86(+2.61%) |
Feb 13, 2014 | 32.39 | 33.17 | 32.29 | 32.98 | 1,427,217 | +0.26(+0.78%) |
Feb 12, 2014 | 32.04 | 32.92 | 31.84 | 32.73 | 1,717,372 | +0.69(+2.14%) |
Feb 11, 2014 | 32.15 | 32.47 | 31.79 | 32.04 | 1,802,660 | +0.06(+0.20%) |
Feb 10, 2014 | 31.95 | 32.03 | 31.42 | 31.98 | 1,016,853 | -0.07(-0.23%) |
Feb 07, 2014 | 31.81 | 32.21 | 31.57 | 32.05 | 1,184,121 | +0.44(+1.40%) |
Feb 06, 2014 | 31.14 | 31.70 | 30.87 | 31.61 | 809,264 | +0.60(+1.94%) |
Feb 05, 2014 | 31.48 | 31.63 | 30.80 | 31.01 | 1,201,609 | -0.63(-1.99%) |
Feb 04, 2014 | 30.66 | 31.69 | 30.31 | 31.64 | 2,301,967 | +1.13(+3.70%) |
Feb 03, 2014 | 31.81 | 32.03 | 30.51 | 30.51 | 2,048,434 | -1.45(-4.53%) |
Jan 31, 2014 | 32.07 | 32.51 | 31.93 | 31.96 | 2,944,734 | -0.73(-2.24%) |
Jan 30, 2014 | 31.97 | 33.13 | 31.53 | 32.69 | 3,292,899 | +1.75(+5.67%) |
Jan 29, 2014 | 30.67 | 31.13 | 30.55 | 30.94 | 2,401,903 | -0.13(-0.42%) |
Jan 28, 2014 | 30.26 | 31.26 | 30.26 | 31.07 | 2,002,905 | +0.92(+3.07%) |
Jan 27, 2014 | 30.35 | 30.65 | 29.79 | 30.14 | 1,274,647 | -0.19(-0.62%) |
Jan 24, 2014 | 31.15 | 31.22 | 30.26 | 30.33 | 1,755,667 | -1.17(-3.71%) |
Jan 23, 2014 | 31.47 | 31.55 | 31.16 | 31.50 | 1,957,359 | -0.19(-0.59%) |
Jan 22, 2014 | 31.82 | 31.82 | 31.47 | 31.69 | 929,777 | -0.01(-0.04%) |
Jan 21, 2014 | 31.29 | 31.76 | 31.20 | 31.70 | 2,211,363 | +0.49(+1.58%) |
Jan 17, 2014 | 31.76 | 31.20 | 31.20 | 31.20 | 1,981,193 | -0.68(-2.14%) |
Jan 16, 2014 | 31.96 | 32.06 | 31.61 | 31.88 | 1,336,308 | -0.06(-0.20%) |
Jan 15, 2014 | 31.15 | 32.07 | 31.09 | 31.95 | 2,039,436 | +0.79(+2.55%) |
Jan 14, 2014 | 30.43 | 31.16 | 30.43 | 31.15 | 825,925 | +0.77(+2.54%) |
Jan 13, 2014 | 30.88 | 31.20 | 30.31 | 30.38 | 693,373 | -0.56(-1.81%) |
Jan 10, 2014 | 30.80 | 31.05 | 30.75 | 30.94 | 868,379 | +0.14(+0.46%) |
Jan 09, 2014 | 31.14 | 31.29 | 30.70 | 30.80 | 960,709 | -0.34(-1.09%) |
Jan 08, 2014 | 30.89 | 31.29 | 30.75 | 31.14 | 978,930 | +0.22(+0.72%) |
Jan 07, 2014 | 30.79 | 31.14 | 30.59 | 30.92 | 1,180,747 | +0.27(+0.89%) |
Jan 06, 2014 | 31.09 | 31.18 | 30.63 | 30.65 | 1,056,452 | -0.31(-1.01%) |
Jan 03, 2014 | 30.93 | 31.17 | 30.85 | 30.96 | 777,468 | +0.07(+0.22%) |
Jan 02, 2014 | 31.19 | 31.43 | 30.87 | 30.89 | 1,207,523 | -0.35(-1.13%) |
Dec 31, 2013 | 31.30 | 31.24 | 31.24 | 31.24 | 1,139,539 | -0.02(-0.05%) |
Dec 30, 2013 | 31.11 | 31.32 | 30.99 | 31.26 | 1,098,831 | +0.20(+0.66%) |
Dec 27, 2013 | 31.03 | 31.20 | 30.89 | 31.06 | 921,360 | +0.03(+0.09%) |
Dec 26, 2013 | 30.64 | 31.16 | 30.59 | 31.03 | 874,890 | +0.35(+1.13%) |
Dec 24, 2013 | 30.39 | 30.81 | 30.39 | 30.68 | 444,832 | +0.18(+0.60%) |
Dec 23, 2013 | 30.51 | 30.90 | 30.19 | 30.50 | 1,810,550 | +0.09(+0.28%) |
Dec 20, 2013 | 29.92 | 30.70 | 29.79 | 30.41 | 3,062,819 | +0.65(+2.19%) |
Dec 19, 2013 | 29.70 | 30.05 | 29.58 | 29.76 | 1,411,403 | +0.07(+0.23%) |
Dec 18, 2013 | 29.61 | 29.72 | 28.79 | 29.69 | 2,686,541 | +0.09(+0.29%) |
Dec 17, 2013 | 29.56 | 29.98 | 29.52 | 29.61 | 1,912,994 | +0.03(+0.11%) |
Dec 16, 2013 | 29.38 | 29.68 | 29.37 | 29.58 | 1,349,316 | +0.27(+0.91%) |
Dec 13, 2013 | 28.92 | 29.32 | 28.88 | 29.31 | 1,052,146 | +0.40(+1.37%) |
Dec 12, 2013 | 28.75 | 28.99 | 28.49 | 28.91 | 1,235,318 | +0.09(+0.32%) |
Dec 11, 2013 | 29.48 | 29.60 | 28.70 | 28.82 | 1,289,436 | -0.65(-2.21%) |
Dec 10, 2013 | 29.41 | 29.49 | 29.19 | 29.47 | 1,877,516 | +0.03(+0.12%) |
Dec 09, 2013 | 29.56 | 29.95 | 29.31 | 29.44 | 1,342,302 | -0.12(-0.40%) |
Dec 06, 2013 | 29.63 | 29.96 | 29.47 | 29.56 | 1,249,756 | +0.31(+1.05%) |
Dec 05, 2013 | 29.18 | 29.47 | 28.76 | 29.25 | 1,754,481 | +0.02(+0.08%) |
Dec 04, 2013 | 28.82 | 29.33 | 28.72 | 29.23 | 1,318,211 | +0.32(+1.12%) |
Dec 03, 2013 | 28.94 | 29.10 | 28.86 | 28.91 | 1,889,355 | -0.10(-0.33%) |