Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.49 | 37.66 | 37.27 | 37.32 | 0 | +0.44(+1.19%) |
Feb 27, 2014 | 36.64 | 36.88 | 36.64 | 36.88 | 16,599 | -0.05(-0.13%) |
Feb 26, 2014 | 36.90 | 37.04 | 36.80 | 36.93 | 15,317 | +0.06(+0.17%) |
Feb 25, 2014 | 36.98 | 37.01 | 36.80 | 36.87 | 19,271 | +0.39(+1.06%) |
Feb 24, 2014 | 36.34 | 36.58 | 36.34 | 36.48 | 42,858 | -0.03(-0.08%) |
Feb 21, 2014 | 36.29 | 36.54 | 36.29 | 36.51 | 0 | +0.63(+1.76%) |
Feb 20, 2014 | 35.83 | 35.95 | 35.73 | 35.88 | 17,952 | -0.31(-0.86%) |
Feb 19, 2014 | 36.47 | 36.66 | 36.19 | 36.19 | 26,821 | -0.38(-1.04%) |
Feb 18, 2014 | 36.45 | 36.62 | 36.45 | 36.57 | 25,583 | +0.51(+1.41%) |
Feb 14, 2014 | 36.06 | 36.06 | 36.06 | 0 | -0.25(-0.69%) | |
Feb 13, 2014 | 35.66 | 36.31 | 35.64 | 36.31 | 55,841 | +0.54(+1.51%) |
Feb 12, 2014 | 35.71 | 35.77 | 35.60 | 35.77 | 14,590 | +0.34(+0.96%) |
Feb 11, 2014 | 34.93 | 35.45 | 34.86 | 35.43 | 13,508 | +0.78(+2.25%) |
Feb 10, 2014 | 34.72 | 34.72 | 34.53 | 34.65 | 12,937 | -0.35(-1.00%) |
Feb 07, 2014 | 34.48 | 35.01 | 34.48 | 35.00 | 0 | +0.39(+1.13%) |
Feb 06, 2014 | 34.36 | 34.64 | 34.36 | 34.61 | 19,531 | +0.68(+2.00%) |
Feb 05, 2014 | 33.94 | 34.05 | 33.77 | 33.93 | 19,329 | -0.02(-0.07%) |
Feb 04, 2014 | 33.97 | 34.03 | 33.79 | 33.95 | 30,628 | +0.16(+0.46%) |
Feb 03, 2014 | 34.37 | 34.38 | 33.80 | 33.80 | 77,018 | -0.75(-2.17%) |
Jan 31, 2014 | 34.50 | 34.82 | 34.34 | 34.55 | 0 | -0.94(-2.65%) |
Jan 30, 2014 | 35.17 | 35.55 | 35.17 | 35.49 | 47,961 | +0.42(+1.20%) |
Jan 29, 2014 | 34.96 | 35.22 | 34.92 | 35.07 | 26,258 | -0.30(-0.86%) |
Jan 28, 2014 | 35.31 | 35.40 | 35.19 | 35.38 | 26,997 | +0.66(+1.90%) |
Jan 27, 2014 | 34.64 | 34.79 | 34.55 | 34.72 | 35,396 | +0.16(+0.45%) |
Jan 24, 2014 | 35.36 | 35.37 | 34.55 | 34.56 | 0 | -1.74(-4.79%) |
Jan 23, 2014 | 35.94 | 36.30 | 35.94 | 36.30 | 15,930 | -0.03(-0.08%) |
Jan 22, 2014 | 36.32 | 36.41 | 36.17 | 36.33 | 29,941 | -0.08(-0.21%) |
Jan 21, 2014 | 36.26 | 36.45 | 36.19 | 36.41 | 43,843 | +0.52(+1.44%) |
Jan 17, 2014 | 35.89 | 35.89 | 35.89 | 0 | +0.04(+0.11%) | |
Jan 16, 2014 | 35.82 | 35.90 | 35.71 | 35.85 | 22,029 | -0.04(-0.11%) |
Jan 15, 2014 | 35.59 | 35.89 | 35.59 | 35.89 | 9,422 | +0.19(+0.53%) |
Jan 14, 2014 | 35.32 | 35.70 | 35.20 | 35.70 | 34,972 | +0.38(+1.08%) |
Jan 13, 2014 | 35.49 | 35.56 | 35.32 | 35.32 | 74,364 | -0.15(-0.42%) |
Jan 10, 2014 | 35.37 | 35.49 | 35.28 | 35.47 | 535,791 | +0.50(+1.42%) |
Jan 09, 2014 | 35.40 | 35.40 | 34.80 | 34.97 | 52,611 | -0.27(-0.76%) |
Jan 08, 2014 | 35.26 | 35.38 | 35.14 | 35.24 | 71,516 | -0.09(-0.25%) |
Jan 07, 2014 | 35.29 | 35.37 | 35.20 | 35.33 | 114,645 | -0.05(-0.14%) |
Jan 06, 2014 | 35.35 | 35.51 | 35.30 | 35.38 | 58,285 | +0.06(+0.17%) |
Jan 03, 2014 | 35.42 | 35.45 | 35.26 | 35.32 | 0 | -0.07(-0.19%) |
Jan 02, 2014 | 35.66 | 35.66 | 35.35 | 35.39 | 19,737 | -1.31(-3.58%) |
Dec 31, 2013 | 36.70 | 36.70 | 36.70 | 0 | -0.09(-0.24%) | |
Dec 30, 2013 | 36.65 | 36.83 | 36.65 | 36.79 | 23,921 | +0.05(+0.14%) |
Dec 27, 2013 | 36.80 | 36.83 | 36.67 | 36.74 | 68,521 | +0.13(+0.36%) |
Dec 26, 2013 | 36.06 | 36.68 | 36.06 | 36.61 | 39,404 | +0.37(+1.02%) |
Dec 24, 2013 | 36.32 | 36.35 | 36.06 | 36.24 | 20,020 | +0.00(+0.01%) |
Dec 23, 2013 | 36.07 | 36.32 | 36.05 | 36.24 | 75,988 | +0.26(+0.71%) |
Dec 20, 2013 | 35.89 | 36.14 | 35.89 | 35.98 | 0 | +0.43(+1.21%) |
Dec 19, 2013 | 35.22 | 35.55 | 35.18 | 35.55 | 25,330 | +1.12(+3.25%) |
Dec 18, 2013 | 34.27 | 34.71 | 34.27 | 34.43 | 49,411 | +0.61(+1.80%) |
Dec 17, 2013 | 33.98 | 33.98 | 33.68 | 33.82 | 26,565 | -0.38(-1.11%) |
Dec 16, 2013 | 34.21 | 34.27 | 34.09 | 34.20 | 22,253 | +0.32(+0.94%) |
Dec 13, 2013 | 33.96 | 33.96 | 33.74 | 33.88 | 0 | -0.41(-1.20%) |
Dec 12, 2013 | 34.18 | 34.32 | 34.18 | 34.29 | 22,043 | +0.04(+0.11%) |
Dec 11, 2013 | 34.53 | 34.53 | 34.23 | 34.25 | 21,656 | -0.23(-0.66%) |
Dec 10, 2013 | 34.49 | 34.71 | 34.45 | 34.48 | 11,329 | -0.13(-0.38%) |
Dec 09, 2013 | 34.67 | 34.71 | 34.58 | 34.61 | 319,773 | +0.07(+0.21%) |
Dec 06, 2013 | 34.31 | 34.55 | 34.29 | 34.54 | 48,140 | +1.05(+3.14%) |
Dec 05, 2013 | 33.74 | 33.88 | 33.45 | 33.49 | 68,619 | -0.40(-1.18%) |
Dec 04, 2013 | 33.65 | 33.99 | 33.62 | 33.89 | 312,233 | -0.42(-1.22%) |
Dec 03, 2013 | 34.76 | 34.99 | 34.25 | 34.31 | 260,521 | -1.34(-3.76%) |