Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.57 | 34.27 | 33.57 | 33.78 | 644,206 | +0.28(+0.84%) |
Feb 27, 2014 | 33.07 | 33.64 | 32.92 | 33.50 | 519,151 | +0.31(+0.93%) |
Feb 26, 2014 | 32.12 | 33.22 | 32.11 | 33.20 | 622,360 | +1.19(+3.71%) |
Feb 25, 2014 | 32.57 | 32.64 | 31.98 | 32.01 | 280,940 | -0.49(-1.51%) |
Feb 24, 2014 | 32.92 | 32.95 | 32.42 | 32.50 | 360,845 | -0.22(-0.67%) |
Feb 21, 2014 | 33.29 | 33.90 | 32.41 | 32.72 | 346,605 | -0.40(-1.22%) |
Feb 20, 2014 | 32.82 | 33.24 | 32.38 | 33.12 | 192,443 | +0.36(+1.10%) |
Feb 19, 2014 | 32.74 | 33.19 | 32.69 | 32.76 | 211,318 | -0.12(-0.37%) |
Feb 18, 2014 | 32.42 | 33.01 | 32.34 | 32.89 | 252,383 | +0.42(+1.30%) |
Feb 14, 2014 | 32.62 | 32.47 | 32.47 | 32.47 | 132,524 | -0.17(-0.51%) |
Feb 13, 2014 | 32.22 | 32.76 | 32.13 | 32.63 | 153,424 | +0.11(+0.32%) |
Feb 12, 2014 | 32.25 | 32.73 | 31.84 | 32.53 | 152,433 | +0.41(+1.28%) |
Feb 11, 2014 | 31.65 | 32.35 | 31.41 | 32.12 | 705,993 | +0.51(+1.61%) |
Feb 10, 2014 | 31.77 | 31.77 | 31.30 | 31.61 | 211,162 | -0.25(-0.80%) |
Feb 07, 2014 | 31.93 | 32.11 | 31.63 | 31.86 | 208,087 | +0.08(+0.25%) |
Feb 06, 2014 | 31.68 | 32.08 | 31.22 | 31.78 | 299,677 | +0.20(+0.64%) |
Feb 05, 2014 | 31.79 | 31.90 | 31.24 | 31.58 | 240,712 | -0.30(-0.93%) |
Feb 04, 2014 | 31.18 | 32.01 | 30.96 | 31.88 | 433,772 | +0.80(+2.56%) |
Feb 03, 2014 | 32.78 | 32.79 | 30.98 | 31.08 | 495,863 | -1.72(-5.24%) |
Jan 31, 2014 | 32.39 | 32.94 | 32.27 | 32.80 | 408,044 | -0.22(-0.66%) |
Jan 30, 2014 | 32.50 | 33.12 | 32.06 | 33.02 | 541,200 | +0.54(+1.67%) |
Jan 29, 2014 | 32.72 | 32.94 | 32.22 | 32.48 | 672,502 | -0.69(-2.09%) |
Jan 28, 2014 | 33.26 | 33.35 | 32.80 | 33.17 | 254,621 | +0.01(+0.03%) |
Jan 27, 2014 | 33.29 | 33.64 | 32.71 | 33.16 | 347,082 | -0.12(-0.37%) |
Jan 24, 2014 | 34.55 | 34.55 | 33.05 | 33.28 | 384,699 | -1.59(-4.55%) |
Jan 23, 2014 | 35.39 | 35.39 | 34.75 | 34.87 | 301,160 | -0.60(-1.68%) |
Jan 22, 2014 | 35.65 | 35.75 | 35.26 | 35.46 | 515,207 | -0.20(-0.56%) |
Jan 21, 2014 | 35.62 | 35.85 | 35.24 | 35.66 | 442,869 | +0.19(+0.54%) |
Jan 17, 2014 | 35.45 | 35.47 | 35.47 | 35.47 | 534,663 | +0.05(+0.15%) |
Jan 16, 2014 | 34.72 | 35.42 | 34.71 | 35.42 | 631,234 | +0.74(+2.12%) |
Jan 15, 2014 | 34.38 | 34.79 | 34.26 | 34.68 | 164,088 | +0.31(+0.89%) |
Jan 14, 2014 | 34.08 | 34.55 | 33.77 | 34.38 | 264,497 | +0.92(+2.75%) |
Jan 13, 2014 | 33.47 | 33.77 | 33.20 | 33.46 | 212,017 | -0.18(-0.55%) |
Jan 10, 2014 | 33.49 | 33.74 | 33.30 | 33.64 | 238,929 | +0.16(+0.47%) |
Jan 09, 2014 | 33.29 | 33.95 | 33.08 | 33.48 | 414,469 | +0.28(+0.84%) |
Jan 08, 2014 | 32.95 | 33.28 | 32.68 | 33.20 | 351,891 | +0.18(+0.53%) |
Jan 07, 2014 | 32.81 | 33.12 | 32.74 | 33.03 | 174,464 | +0.39(+1.21%) |
Jan 06, 2014 | 33.06 | 33.06 | 32.61 | 32.63 | 188,137 | -0.34(-1.04%) |
Jan 03, 2014 | 32.91 | 33.16 | 32.87 | 32.98 | 130,812 | +0.05(+0.16%) |
Jan 02, 2014 | 33.52 | 33.61 | 32.72 | 32.92 | 328,052 | -0.64(-1.91%) |
Dec 31, 2013 | 33.47 | 33.56 | 33.56 | 33.56 | 188,912 | +0.12(+0.37%) |
Dec 30, 2013 | 33.49 | 33.70 | 33.27 | 33.44 | 162,820 | -0.02(-0.05%) |
Dec 27, 2013 | 33.75 | 33.75 | 33.09 | 33.46 | 155,225 | -0.15(-0.44%) |
Dec 26, 2013 | 33.59 | 33.78 | 33.36 | 33.61 | 100,107 | +0.08(+0.24%) |
Dec 24, 2013 | 33.33 | 33.76 | 33.03 | 33.53 | 81,479 | +0.22(+0.66%) |
Dec 23, 2013 | 32.99 | 33.36 | 32.93 | 33.31 | 181,754 | +0.47(+1.44%) |
Dec 20, 2013 | 32.47 | 33.05 | 32.32 | 32.83 | 551,638 | +0.38(+1.16%) |
Dec 19, 2013 | 32.41 | 32.62 | 32.16 | 32.46 | 237,120 | -0.04(-0.13%) |
Dec 18, 2013 | 32.09 | 32.53 | 31.84 | 32.50 | 248,428 | +0.39(+1.20%) |
Dec 17, 2013 | 31.99 | 32.18 | 31.70 | 32.12 | 183,764 | +0.20(+0.63%) |
Dec 16, 2013 | 31.72 | 32.29 | 31.63 | 31.92 | 245,805 | +0.32(+1.00%) |
Dec 13, 2013 | 31.96 | 31.99 | 31.54 | 31.60 | 238,788 | -0.24(-0.74%) |
Dec 12, 2013 | 31.60 | 31.99 | 31.39 | 31.84 | 192,218 | +0.24(+0.75%) |
Dec 11, 2013 | 32.20 | 32.20 | 31.51 | 31.60 | 217,440 | -0.54(-1.69%) |
Dec 10, 2013 | 32.28 | 32.55 | 31.97 | 32.14 | 196,895 | -0.21(-0.65%) |
Dec 09, 2013 | 32.36 | 32.60 | 32.19 | 32.35 | 266,258 | +0.03(+0.08%) |
Dec 06, 2013 | 32.12 | 32.50 | 31.98 | 32.33 | 249,202 | +0.41(+1.29%) |
Dec 05, 2013 | 31.77 | 32.16 | 31.57 | 31.92 | 201,854 | +0.17(+0.52%) |
Dec 04, 2013 | 31.83 | 32.24 | 31.42 | 31.75 | 248,754 | -0.16(-0.49%) |
Dec 03, 2013 | 31.60 | 31.97 | 31.41 | 31.91 | 401,500 | +0.21(+0.66%) |