Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.47 | 34.83 | 34.23 | 34.66 | 2,490,867 | +0.29(+0.84%) |
Feb 27, 2014 | 34.19 | 34.56 | 34.05 | 34.37 | 2,897,562 | +0.14(+0.41%) |
Feb 26, 2014 | 34.05 | 34.54 | 33.97 | 34.23 | 5,259,440 | -0.04(-0.10%) |
Feb 25, 2014 | 36.76 | 36.76 | 33.95 | 34.26 | 5,596,697 | -2.59(-7.02%) |
Feb 24, 2014 | 37.20 | 37.52 | 36.84 | 36.85 | 2,458,340 | +0.38(+1.03%) |
Feb 21, 2014 | 36.59 | 36.79 | 36.34 | 36.47 | 1,133,466 | -0.11(-0.29%) |
Feb 20, 2014 | 36.29 | 36.74 | 35.98 | 36.58 | 1,050,682 | +0.48(+1.34%) |
Feb 19, 2014 | 36.57 | 36.69 | 36.02 | 36.10 | 1,322,776 | -0.63(-1.72%) |
Feb 18, 2014 | 36.74 | 36.94 | 36.56 | 36.73 | 940,343 | +0.01(+0.02%) |
Feb 14, 2014 | 36.47 | 36.72 | 36.72 | 36.72 | 865,347 | +0.08(+0.22%) |
Feb 13, 2014 | 36.30 | 36.76 | 36.25 | 36.64 | 930,581 | +0.14(+0.38%) |
Feb 12, 2014 | 36.61 | 36.81 | 36.33 | 36.50 | 1,051,035 | +0.01(+0.02%) |
Feb 11, 2014 | 35.89 | 36.76 | 35.79 | 36.49 | 1,687,409 | +0.60(+1.66%) |
Feb 10, 2014 | 35.59 | 35.91 | 35.44 | 35.90 | 1,209,364 | +0.23(+0.64%) |
Feb 07, 2014 | 35.43 | 35.69 | 35.26 | 35.67 | 1,524,425 | +0.47(+1.35%) |
Feb 06, 2014 | 35.44 | 35.51 | 35.11 | 35.19 | 1,672,400 | -0.25(-0.69%) |
Feb 05, 2014 | 35.22 | 35.52 | 35.01 | 35.44 | 1,866,234 | -0.12(-0.35%) |
Feb 04, 2014 | 35.57 | 35.82 | 34.98 | 35.56 | 2,215,953 | +0.22(+0.62%) |
Feb 03, 2014 | 35.83 | 36.19 | 35.33 | 35.34 | 2,123,196 | -0.50(-1.39%) |
Jan 31, 2014 | 35.58 | 36.28 | 35.56 | 35.84 | 1,545,878 | -0.32(-0.87%) |
Jan 30, 2014 | 36.18 | 36.54 | 35.97 | 36.16 | 1,161,769 | +0.19(+0.54%) |
Jan 29, 2014 | 36.25 | 36.56 | 35.94 | 35.97 | 1,129,194 | -0.46(-1.25%) |
Jan 28, 2014 | 36.40 | 36.81 | 36.30 | 36.42 | 866,375 | +0.03(+0.07%) |
Jan 27, 2014 | 36.93 | 37.02 | 36.04 | 36.40 | 1,796,636 | -0.45(-1.21%) |
Jan 24, 2014 | 37.99 | 37.99 | 36.84 | 36.84 | 1,370,103 | -1.39(-3.65%) |
Jan 23, 2014 | 38.44 | 38.68 | 38.02 | 38.24 | 620,883 | -0.49(-1.27%) |
Jan 22, 2014 | 38.60 | 38.82 | 38.43 | 38.73 | 609,576 | +0.13(+0.34%) |
Jan 21, 2014 | 38.66 | 38.83 | 38.21 | 38.60 | 961,686 | +0.20(+0.53%) |
Jan 17, 2014 | 38.41 | 38.40 | 38.40 | 38.40 | 1,599,827 | -0.20(-0.52%) |
Jan 16, 2014 | 38.54 | 38.62 | 38.19 | 38.60 | 1,014,145 | +0.05(+0.14%) |
Jan 15, 2014 | 38.41 | 38.74 | 38.12 | 38.55 | 1,450,174 | +0.13(+0.34%) |
Jan 14, 2014 | 38.07 | 38.58 | 37.75 | 38.41 | 2,187,785 | -0.38(-0.97%) |
Jan 13, 2014 | 38.76 | 40.08 | 38.58 | 38.79 | 3,227,125 | +0.54(+1.40%) |
Jan 10, 2014 | 37.83 | 38.44 | 37.60 | 38.26 | 1,245,998 | +0.53(+1.39%) |
Jan 09, 2014 | 37.90 | 37.90 | 37.20 | 37.73 | 1,118,668 | +0.02(+0.05%) |
Jan 08, 2014 | 37.93 | 37.97 | 37.56 | 37.71 | 1,016,065 | -0.25(-0.67%) |
Jan 07, 2014 | 37.72 | 38.22 | 37.69 | 37.97 | 1,213,279 | +0.40(+1.07%) |
Jan 06, 2014 | 38.13 | 38.28 | 37.55 | 37.56 | 1,134,061 | -0.38(-0.99%) |
Jan 03, 2014 | 38.06 | 38.29 | 37.83 | 37.94 | 858,586 | -0.21(-0.55%) |
Jan 02, 2014 | 38.87 | 39.02 | 38.02 | 38.15 | 891,809 | -0.67(-1.72%) |
Dec 31, 2013 | 38.92 | 38.82 | 38.82 | 38.82 | 640,546 | +0.09(+0.23%) |
Dec 30, 2013 | 38.74 | 38.83 | 38.62 | 38.73 | 487,081 | -0.01(-0.02%) |
Dec 27, 2013 | 38.33 | 38.77 | 38.22 | 38.74 | 931,649 | +0.46(+1.21%) |
Dec 26, 2013 | 38.20 | 38.34 | 38.09 | 38.27 | 540,433 | +0.14(+0.37%) |
Dec 24, 2013 | 38.35 | 38.47 | 38.03 | 38.13 | 345,764 | -0.10(-0.25%) |
Dec 23, 2013 | 37.74 | 38.48 | 37.74 | 38.23 | 1,044,087 | +0.03(+0.07%) |
Dec 20, 2013 | 37.78 | 38.23 | 37.60 | 38.20 | 1,892,534 | +0.52(+1.37%) |
Dec 19, 2013 | 37.75 | 37.90 | 37.55 | 37.69 | 1,025,483 | -0.12(-0.33%) |
Dec 18, 2013 | 37.41 | 37.82 | 37.09 | 37.81 | 995,509 | +0.35(+0.94%) |
Dec 17, 2013 | 37.45 | 37.55 | 37.10 | 37.46 | 1,335,872 | -0.09(-0.23%) |
Dec 16, 2013 | 37.86 | 38.07 | 37.53 | 37.55 | 904,824 | -0.19(-0.51%) |
Dec 13, 2013 | 37.55 | 37.83 | 37.36 | 37.74 | 1,048,177 | +0.34(+0.91%) |
Dec 12, 2013 | 37.27 | 37.56 | 37.20 | 37.40 | 1,060,659 | +0.11(+0.31%) |
Dec 11, 2013 | 37.49 | 37.59 | 37.12 | 37.28 | 2,168,945 | -0.27(-0.72%) |
Dec 10, 2013 | 37.97 | 38.14 | 37.40 | 37.55 | 1,366,406 | -0.53(-1.38%) |
Dec 09, 2013 | 38.18 | 38.33 | 38.05 | 38.08 | 975,236 | -0.03(-0.07%) |
Dec 06, 2013 | 38.44 | 38.44 | 38.05 | 38.11 | 0 | +0.23(+0.60%) |
Dec 05, 2013 | 37.90 | 38.18 | 37.76 | 37.88 | 0 | -0.11(-0.30%) |
Dec 04, 2013 | 37.69 | 38.22 | 37.62 | 37.99 | 0 | +0.04(+0.09%) |
Dec 03, 2013 | 37.95 | 38.07 | 37.69 | 37.96 | 0 | -0.14(-0.37%) |