Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.46 | 34.63 | 34.32 | 34.53 | 2,894,935 | +0.14(+0.39%) |
Feb 27, 2014 | 33.83 | 35.03 | 33.63 | 34.40 | 7,639,792 | +0.66(+1.95%) |
Feb 26, 2014 | 34.06 | 34.22 | 33.27 | 33.74 | 3,862,558 | -0.29(-0.84%) |
Feb 25, 2014 | 33.92 | 34.34 | 33.83 | 34.02 | 3,076,129 | +0.19(+0.55%) |
Feb 24, 2014 | 34.17 | 34.45 | 33.83 | 33.84 | 3,017,561 | -0.16(-0.46%) |
Feb 21, 2014 | 34.06 | 34.27 | 33.98 | 34.00 | 3,150,517 | +0.03(+0.08%) |
Feb 20, 2014 | 33.92 | 34.16 | 33.79 | 33.97 | 2,627,776 | +0.11(+0.32%) |
Feb 19, 2014 | 34.16 | 34.56 | 33.85 | 33.86 | 3,892,705 | -0.29(-0.85%) |
Feb 18, 2014 | 34.08 | 34.32 | 34.08 | 34.15 | 2,905,629 | +0.10(+0.29%) |
Feb 14, 2014 | 33.97 | 34.05 | 34.05 | 34.05 | 2,744,143 | +0.09(+0.27%) |
Feb 13, 2014 | 33.63 | 33.97 | 33.55 | 33.96 | 4,531,918 | +0.17(+0.51%) |
Feb 12, 2014 | 33.96 | 34.16 | 33.67 | 33.79 | 7,122,522 | -0.39(-1.14%) |
Feb 11, 2014 | 33.88 | 34.49 | 33.86 | 34.18 | 6,750,972 | +0.30(+0.88%) |
Feb 10, 2014 | 33.64 | 33.96 | 33.46 | 33.88 | 3,317,333 | +0.16(+0.48%) |
Feb 07, 2014 | 33.47 | 33.85 | 33.21 | 33.72 | 2,759,003 | +0.37(+1.11%) |
Feb 06, 2014 | 33.04 | 33.43 | 32.85 | 33.35 | 2,884,502 | +0.27(+0.83%) |
Feb 05, 2014 | 33.15 | 33.21 | 32.92 | 33.07 | 4,100,164 | -0.24(-0.74%) |
Feb 04, 2014 | 33.75 | 33.75 | 33.20 | 33.32 | 3,595,793 | -0.29(-0.87%) |
Feb 03, 2014 | 33.95 | 34.52 | 33.52 | 33.61 | 4,142,242 | -0.28(-0.82%) |
Jan 31, 2014 | 33.21 | 33.97 | 33.16 | 33.89 | 5,352,805 | +0.44(+1.32%) |
Jan 30, 2014 | 33.15 | 33.56 | 33.09 | 33.45 | 2,648,986 | +0.47(+1.42%) |
Jan 29, 2014 | 32.88 | 33.09 | 32.88 | 32.98 | 5,696,870 | +0.01(+0.02%) |
Jan 28, 2014 | 32.97 | 33.19 | 32.87 | 32.97 | 4,060,412 | +0.05(+0.16%) |
Jan 27, 2014 | 33.09 | 33.20 | 32.87 | 32.92 | 3,329,082 | -0.08(-0.24%) |
Jan 24, 2014 | 33.44 | 33.70 | 32.99 | 33.00 | 4,077,081 | -0.71(-2.09%) |
Jan 23, 2014 | 33.79 | 33.85 | 33.45 | 33.71 | 2,221,919 | -0.22(-0.65%) |
Jan 22, 2014 | 33.92 | 34.19 | 33.87 | 33.93 | 2,409,719 | -0.04(-0.13%) |
Jan 21, 2014 | 33.73 | 33.98 | 33.55 | 33.97 | 1,917,532 | +0.36(+1.07%) |
Jan 17, 2014 | 33.75 | 33.61 | 33.61 | 33.61 | 1,780,642 | -0.07(-0.21%) |
Jan 16, 2014 | 33.65 | 33.70 | 33.38 | 33.68 | 1,838,395 | +0.05(+0.15%) |
Jan 15, 2014 | 33.51 | 33.90 | 33.55 | 33.63 | 4,067,514 | +0.12(+0.36%) |
Jan 14, 2014 | 33.23 | 33.52 | 33.09 | 33.51 | 2,724,342 | +0.30(+0.89%) |
Jan 13, 2014 | 33.47 | 33.69 | 33.14 | 33.21 | 2,388,014 | -0.39(-1.16%) |
Jan 10, 2014 | 33.24 | 33.98 | 33.22 | 33.60 | 3,691,289 | +0.58(+1.77%) |
Jan 09, 2014 | 32.87 | 33.03 | 32.81 | 33.02 | 3,488,902 | +0.22(+0.66%) |
Jan 08, 2014 | 33.03 | 33.13 | 32.74 | 32.80 | 5,849,990 | -0.28(-0.84%) |
Jan 07, 2014 | 32.58 | 33.13 | 32.58 | 33.08 | 4,028,238 | +0.49(+1.50%) |
Jan 06, 2014 | 31.81 | 32.62 | 31.70 | 32.59 | 4,415,250 | +0.13(+0.41%) |
Jan 03, 2014 | 32.32 | 32.59 | 32.21 | 32.46 | 3,220,392 | +0.13(+0.41%) |
Jan 02, 2014 | 32.73 | 32.78 | 32.22 | 32.33 | 3,628,766 | -0.48(-1.47%) |
Dec 31, 2013 | 32.79 | 32.81 | 32.81 | 32.81 | 2,440,758 | +0.10(+0.30%) |
Dec 30, 2013 | 32.62 | 32.81 | 32.52 | 32.71 | 2,957,615 | +0.11(+0.34%) |
Dec 27, 2013 | 32.72 | 32.72 | 32.42 | 32.60 | 1,832,204 | +0.14(+0.42%) |
Dec 26, 2013 | 32.50 | 32.60 | 32.33 | 32.47 | 4,684,244 | -0.00(-0.01%) |
Dec 24, 2013 | 32.23 | 32.53 | 32.11 | 32.47 | 2,008,947 | +0.18(+0.55%) |
Dec 23, 2013 | 32.66 | 32.67 | 32.18 | 32.29 | 3,798,843 | -0.30(-0.92%) |
Dec 20, 2013 | 32.11 | 32.82 | 32.11 | 32.59 | 5,308,768 | +0.54(+1.69%) |
Dec 19, 2013 | 31.90 | 32.10 | 31.62 | 32.05 | 2,617,065 | -0.05(-0.15%) |
Dec 18, 2013 | 31.71 | 32.11 | 31.22 | 32.10 | 5,674,341 | +0.43(+1.36%) |
Dec 17, 2013 | 31.64 | 31.69 | 31.36 | 31.67 | 3,233,412 | +0.13(+0.40%) |
Dec 16, 2013 | 31.55 | 31.74 | 31.42 | 31.54 | 1,425,096 | +0.15(+0.47%) |
Dec 13, 2013 | 31.47 | 31.56 | 31.30 | 31.39 | 1,414,622 | -0.04(-0.14%) |
Dec 12, 2013 | 31.51 | 31.82 | 31.42 | 31.44 | 2,236,246 | -0.08(-0.26%) |
Dec 11, 2013 | 31.89 | 31.90 | 31.48 | 31.52 | 2,518,737 | -0.38(-1.18%) |
Dec 10, 2013 | 31.84 | 32.12 | 31.67 | 31.90 | 4,907,589 | +0.05(+0.16%) |
Dec 09, 2013 | 31.87 | 32.01 | 31.68 | 31.85 | 2,449,136 | -0.12(-0.37%) |
Dec 06, 2013 | 31.89 | 32.18 | 31.74 | 31.97 | 3,156,510 | +0.25(+0.79%) |
Dec 05, 2013 | 31.85 | 31.92 | 31.63 | 31.72 | 2,203,954 | -0.22(-0.69%) |
Dec 04, 2013 | 31.82 | 31.97 | 31.55 | 31.94 | 3,057,041 | -0.11(-0.35%) |
Dec 03, 2013 | 31.87 | 32.13 | 31.92 | 32.05 | 2,880,166 | +0.09(+0.27%) |