Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.41 | 33.74 | 33.36 | 33.60 | 745,253 | +0.19(+0.57%) |
Feb 27, 2014 | 33.23 | 33.41 | 33.13 | 33.41 | 330,524 | +0.16(+0.47%) |
Feb 26, 2014 | 33.30 | 33.38 | 33.10 | 33.25 | 262,427 | -0.01(-0.04%) |
Feb 25, 2014 | 33.35 | 33.44 | 33.20 | 33.27 | 439,622 | -0.10(-0.30%) |
Feb 24, 2014 | 33.20 | 33.59 | 33.16 | 33.37 | 1,754,865 | +0.21(+0.63%) |
Feb 21, 2014 | 33.17 | 33.28 | 33.06 | 33.16 | 320,672 | +0.03(+0.10%) |
Feb 20, 2014 | 33.11 | 33.20 | 32.89 | 33.12 | 738,524 | +0.05(+0.14%) |
Feb 19, 2014 | 33.35 | 33.58 | 33.03 | 33.08 | 1,267,959 | -0.41(-1.22%) |
Feb 18, 2014 | 33.42 | 33.50 | 33.33 | 33.49 | 1,340,729 | +0.10(+0.29%) |
Feb 14, 2014 | 33.22 | 33.39 | 33.39 | 33.39 | 1,355,868 | +0.07(+0.21%) |
Feb 13, 2014 | 32.89 | 33.33 | 32.89 | 33.32 | 1,183,133 | +0.12(+0.35%) |
Feb 12, 2014 | 33.19 | 33.32 | 33.07 | 33.20 | 1,257,713 | +0.03(+0.09%) |
Feb 11, 2014 | 32.95 | 33.24 | 32.84 | 33.17 | 1,982,538 | +0.30(+0.92%) |
Feb 10, 2014 | 32.86 | 32.91 | 32.68 | 32.87 | 3,269,159 | +0.01(+0.03%) |
Feb 07, 2014 | 32.59 | 32.86 | 32.45 | 32.86 | 1,730,990 | +0.43(+1.33%) |
Feb 06, 2014 | 32.05 | 32.44 | 32.03 | 32.43 | 2,390,333 | +0.44(+1.36%) |
Feb 05, 2014 | 31.91 | 32.06 | 31.75 | 31.99 | 1,406,692 | +0.00(+0.00%) |
Feb 04, 2014 | 31.84 | 32.13 | 31.72 | 31.99 | 2,020,146 | +0.31(+0.99%) |
Feb 03, 2014 | 32.47 | 32.54 | 31.66 | 31.68 | 4,847,948 | -0.76(-2.34%) |
Jan 31, 2014 | 32.42 | 32.78 | 32.34 | 32.44 | 1,443,399 | -0.43(-1.31%) |
Jan 30, 2014 | 32.78 | 32.95 | 32.64 | 32.87 | 503,845 | +0.43(+1.32%) |
Jan 29, 2014 | 32.39 | 32.73 | 32.37 | 32.44 | 1,335,368 | -0.37(-1.11%) |
Jan 28, 2014 | 32.57 | 32.85 | 32.54 | 32.81 | 549,086 | +0.42(+1.31%) |
Jan 27, 2014 | 32.69 | 32.81 | 32.23 | 32.38 | 1,251,282 | -0.26(-0.80%) |
Jan 24, 2014 | 33.22 | 33.22 | 32.64 | 32.64 | 1,250,307 | -0.77(-2.31%) |
Jan 23, 2014 | 33.80 | 33.80 | 33.28 | 33.41 | 1,011,762 | -0.51(-1.50%) |
Jan 22, 2014 | 33.87 | 33.94 | 33.82 | 33.92 | 341,744 | +0.08(+0.25%) |
Jan 21, 2014 | 33.94 | 33.98 | 33.65 | 33.84 | 375,836 | +0.09(+0.27%) |
Jan 17, 2014 | 33.81 | 33.75 | 33.75 | 33.75 | 658,626 | -0.07(-0.20%) |
Jan 16, 2014 | 33.93 | 33.96 | 33.76 | 33.81 | 963,565 | -0.21(-0.60%) |
Jan 15, 2014 | 33.67 | 34.02 | 33.79 | 34.02 | 526,812 | +0.34(+1.02%) |
Jan 14, 2014 | 33.56 | 33.68 | 33.39 | 33.67 | 863,520 | +0.29(+0.85%) |
Jan 13, 2014 | 33.86 | 33.86 | 33.33 | 33.39 | 1,410,608 | -0.49(-1.45%) |
Jan 10, 2014 | 33.88 | 33.92 | 33.72 | 33.88 | 809,595 | -0.01(-0.04%) |
Jan 09, 2014 | 33.92 | 33.92 | 33.70 | 33.89 | 531,615 | +0.11(+0.32%) |
Jan 08, 2014 | 33.72 | 33.82 | 33.66 | 33.78 | 529,124 | +0.10(+0.29%) |
Jan 07, 2014 | 33.85 | 33.85 | 33.62 | 33.69 | 502,443 | +0.03(+0.07%) |
Jan 06, 2014 | 33.73 | 33.86 | 33.61 | 33.66 | 680,120 | +0.04(+0.11%) |
Jan 03, 2014 | 33.49 | 33.73 | 33.49 | 33.62 | 404,863 | +0.18(+0.54%) |
Jan 02, 2014 | 33.59 | 33.59 | 33.36 | 33.44 | 727,542 | -0.18(-0.55%) |
Dec 31, 2013 | 33.58 | 33.63 | 33.63 | 33.63 | 293,914 | +0.13(+0.38%) |
Dec 30, 2013 | 33.55 | 33.58 | 33.46 | 33.50 | 273,316 | -0.03(-0.10%) |
Dec 27, 2013 | 33.52 | 33.57 | 33.49 | 33.54 | 253,026 | +0.00(+0.00%) |
Dec 26, 2013 | 33.58 | 33.59 | 33.48 | 33.54 | 165,378 | +0.05(+0.14%) |
Dec 24, 2013 | 33.49 | 33.49 | 33.39 | 33.49 | 145,763 | +0.07(+0.21%) |
Dec 23, 2013 | 33.42 | 33.46 | 33.36 | 33.42 | 803,769 | +0.18(+0.53%) |
Dec 20, 2013 | 33.06 | 33.29 | 33.06 | 33.24 | 679,153 | +0.25(+0.75%) |
Dec 19, 2013 | 33.03 | 33.11 | 32.94 | 33.00 | 1,365,741 | -0.13(-0.40%) |
Dec 18, 2013 | 32.53 | 33.14 | 32.29 | 33.13 | 894,425 | +0.71(+2.18%) |
Dec 17, 2013 | 32.53 | 32.53 | 32.37 | 32.42 | 224,186 | -0.13(-0.40%) |
Dec 16, 2013 | 32.56 | 32.62 | 32.51 | 32.55 | 181,569 | +0.19(+0.58%) |
Dec 13, 2013 | 32.41 | 32.48 | 32.29 | 32.37 | 193,971 | +0.07(+0.21%) |
Dec 12, 2013 | 32.34 | 32.44 | 32.24 | 32.30 | 192,328 | -0.02(-0.08%) |
Dec 11, 2013 | 32.71 | 32.77 | 32.27 | 32.32 | 551,327 | -0.40(-1.21%) |
Dec 10, 2013 | 32.78 | 32.90 | 32.72 | 32.72 | 259,469 | -0.12(-0.36%) |
Dec 09, 2013 | 32.85 | 32.90 | 32.78 | 32.84 | 267,308 | +0.12(+0.36%) |
Dec 06, 2013 | 32.62 | 32.77 | 32.54 | 32.72 | 443,255 | +0.42(+1.29%) |
Dec 05, 2013 | 32.41 | 32.49 | 32.29 | 32.30 | 373,751 | -0.27(-0.83%) |
Dec 04, 2013 | 32.30 | 32.70 | 32.26 | 32.58 | 645,415 | +0.10(+0.32%) |
Dec 03, 2013 | 32.60 | 32.69 | 32.36 | 32.47 | 662,510 | -0.30(-0.90%) |