Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.40 | 36.09 | 35.31 | 35.56 | 262,375 | +0.27(+0.77%) |
Feb 27, 2014 | 34.63 | 35.36 | 34.58 | 35.28 | 133,800 | +0.59(+1.71%) |
Feb 26, 2014 | 35.01 | 35.53 | 34.59 | 34.69 | 148,183 | -0.32(-0.92%) |
Feb 25, 2014 | 35.41 | 36.06 | 34.70 | 35.01 | 341,210 | -0.12(-0.33%) |
Feb 24, 2014 | 34.62 | 35.47 | 34.08 | 35.13 | 286,163 | +1.05(+3.08%) |
Feb 21, 2014 | 34.77 | 34.88 | 33.48 | 34.08 | 305,917 | -0.62(-1.78%) |
Feb 20, 2014 | 31.95 | 34.92 | 31.00 | 34.70 | 705,824 | +4.32(+14.21%) |
Feb 19, 2014 | 32.54 | 32.57 | 30.29 | 30.38 | 386,372 | -2.28(-6.98%) |
Feb 18, 2014 | 31.90 | 33.20 | 31.90 | 32.66 | 263,642 | +0.97(+3.06%) |
Feb 14, 2014 | 31.53 | 31.69 | 31.69 | 31.69 | 133,732 | +0.14(+0.44%) |
Feb 13, 2014 | 30.64 | 31.58 | 30.52 | 31.55 | 224,079 | +0.66(+2.15%) |
Feb 12, 2014 | 30.24 | 31.13 | 30.08 | 30.89 | 234,223 | +0.65(+2.15%) |
Feb 11, 2014 | 29.85 | 30.60 | 29.73 | 30.24 | 147,452 | +0.50(+1.69%) |
Feb 10, 2014 | 30.27 | 30.40 | 29.65 | 29.73 | 217,395 | -0.55(-1.81%) |
Feb 07, 2014 | 29.51 | 30.86 | 29.38 | 30.28 | 399,694 | +1.01(+3.47%) |
Feb 06, 2014 | 29.07 | 29.54 | 29.02 | 29.27 | 280,597 | +0.23(+0.78%) |
Feb 05, 2014 | 29.17 | 29.77 | 28.86 | 29.04 | 271,917 | -0.45(-1.51%) |
Feb 04, 2014 | 29.32 | 30.28 | 29.19 | 29.48 | 327,070 | +0.37(+1.28%) |
Feb 03, 2014 | 30.89 | 31.04 | 28.86 | 29.11 | 552,855 | -1.93(-6.21%) |
Jan 31, 2014 | 31.00 | 31.73 | 30.87 | 31.04 | 286,010 | -0.66(-2.10%) |
Jan 30, 2014 | 32.41 | 32.54 | 31.38 | 31.70 | 291,166 | -0.36(-1.12%) |
Jan 29, 2014 | 32.84 | 33.08 | 31.69 | 32.06 | 213,472 | -1.20(-3.60%) |
Jan 28, 2014 | 33.29 | 33.93 | 32.86 | 33.26 | 178,056 | -0.01(-0.04%) |
Jan 27, 2014 | 33.25 | 33.89 | 31.65 | 33.27 | 422,019 | +0.27(+0.82%) |
Jan 24, 2014 | 36.55 | 36.55 | 32.85 | 33.00 | 627,330 | -3.90(-10.58%) |
Jan 23, 2014 | 37.98 | 37.99 | 36.55 | 36.91 | 143,602 | -1.09(-2.88%) |
Jan 22, 2014 | 37.82 | 38.27 | 37.61 | 38.00 | 128,689 | +0.38(+1.01%) |
Jan 21, 2014 | 37.13 | 37.88 | 36.88 | 37.62 | 154,020 | +0.55(+1.50%) |
Jan 17, 2014 | 36.75 | 37.07 | 37.07 | 37.07 | 182,101 | +0.37(+1.01%) |
Jan 16, 2014 | 36.75 | 36.95 | 36.49 | 36.70 | 380,871 | -0.06(-0.16%) |
Jan 15, 2014 | 36.56 | 36.93 | 36.51 | 36.75 | 109,491 | +0.19(+0.52%) |
Jan 14, 2014 | 35.86 | 36.68 | 35.86 | 36.56 | 153,006 | +0.72(+2.00%) |
Jan 13, 2014 | 37.48 | 37.69 | 35.29 | 35.85 | 410,279 | -1.78(-4.73%) |
Jan 10, 2014 | 37.68 | 37.94 | 37.45 | 37.63 | 170,886 | +0.02(+0.06%) |
Jan 09, 2014 | 37.83 | 37.94 | 37.37 | 37.61 | 136,310 | +0.07(+0.19%) |
Jan 08, 2014 | 36.87 | 37.55 | 36.87 | 37.53 | 342,939 | +0.69(+1.86%) |
Jan 07, 2014 | 36.78 | 37.75 | 36.78 | 36.85 | 312,777 | +0.12(+0.34%) |
Jan 06, 2014 | 37.45 | 37.66 | 36.13 | 36.72 | 202,160 | -0.66(-1.76%) |
Jan 03, 2014 | 38.01 | 38.53 | 37.21 | 37.38 | 240,864 | -0.39(-1.04%) |
Jan 02, 2014 | 39.00 | 39.13 | 37.40 | 37.78 | 199,992 | -1.27(-3.25%) |
Dec 31, 2013 | 38.29 | 39.05 | 39.05 | 39.05 | 231,566 | +0.76(+1.98%) |
Dec 30, 2013 | 38.19 | 38.57 | 38.05 | 38.29 | 143,464 | -0.06(-0.15%) |
Dec 27, 2013 | 37.87 | 38.35 | 37.86 | 38.34 | 143,155 | +0.45(+1.17%) |
Dec 26, 2013 | 37.70 | 38.02 | 37.37 | 37.90 | 208,421 | +0.20(+0.52%) |
Dec 24, 2013 | 38.23 | 38.50 | 37.58 | 37.70 | 138,227 | -0.65(-1.69%) |
Dec 23, 2013 | 37.80 | 38.61 | 37.57 | 38.35 | 298,222 | +0.99(+2.64%) |
Dec 20, 2013 | 36.69 | 37.89 | 36.67 | 37.37 | 445,588 | +0.82(+2.26%) |
Dec 19, 2013 | 35.76 | 36.82 | 35.47 | 36.54 | 234,399 | +0.79(+2.20%) |
Dec 18, 2013 | 35.40 | 35.95 | 34.98 | 35.75 | 257,761 | +0.58(+1.66%) |
Dec 17, 2013 | 33.50 | 35.21 | 33.46 | 35.17 | 399,277 | +1.71(+5.10%) |
Dec 16, 2013 | 33.99 | 34.58 | 33.24 | 33.46 | 399,591 | -0.54(-1.59%) |
Dec 13, 2013 | 34.99 | 35.65 | 33.98 | 34.00 | 322,364 | -0.80(-2.29%) |
Dec 12, 2013 | 34.40 | 34.98 | 34.30 | 34.80 | 190,159 | +0.35(+1.02%) |
Dec 11, 2013 | 35.19 | 35.29 | 34.39 | 34.45 | 228,613 | -0.66(-1.89%) |
Dec 10, 2013 | 35.22 | 35.80 | 34.65 | 35.11 | 274,492 | -0.05(-0.15%) |
Dec 09, 2013 | 35.32 | 35.66 | 34.63 | 35.16 | 227,506 | -0.16(-0.45%) |
Dec 06, 2013 | 35.79 | 35.94 | 34.93 | 35.32 | 321,639 | +0.26(+0.73%) |
Dec 05, 2013 | 34.73 | 36.43 | 34.73 | 35.07 | 225,661 | +0.10(+0.29%) |
Dec 04, 2013 | 34.37 | 35.32 | 34.37 | 34.97 | 258,059 | +0.29(+0.84%) |
Dec 03, 2013 | 36.54 | 36.58 | 34.30 | 34.67 | 421,509 | -2.92(-7.77%) |