Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.53 | 36.04 | 35.36 | 35.79 | 965,384 | +0.30(+0.85%) |
Feb 27, 2014 | 35.23 | 35.57 | 35.12 | 35.49 | 861,220 | +0.19(+0.55%) |
Feb 26, 2014 | 35.67 | 35.76 | 35.22 | 35.29 | 781,447 | -0.29(-0.81%) |
Feb 25, 2014 | 35.56 | 35.66 | 35.25 | 35.58 | 1,559,518 | +0.13(+0.37%) |
Feb 24, 2014 | 35.51 | 35.82 | 35.37 | 35.45 | 1,211,170 | +0.08(+0.22%) |
Feb 21, 2014 | 35.13 | 35.42 | 35.04 | 35.37 | 846,640 | +0.20(+0.57%) |
Feb 20, 2014 | 34.59 | 35.17 | 34.56 | 35.17 | 732,817 | +0.57(+1.64%) |
Feb 19, 2014 | 35.06 | 35.20 | 34.58 | 34.60 | 673,460 | -0.55(-1.58%) |
Feb 18, 2014 | 35.05 | 35.26 | 34.94 | 35.16 | 720,298 | +0.10(+0.29%) |
Feb 14, 2014 | 35.32 | 35.06 | 35.06 | 35.06 | 737,317 | -0.25(-0.72%) |
Feb 13, 2014 | 34.72 | 35.42 | 34.71 | 35.31 | 1,323,437 | +0.60(+1.73%) |
Feb 12, 2014 | 34.26 | 34.93 | 34.08 | 34.71 | 10,039,550 | -0.30(-0.86%) |
Feb 11, 2014 | 35.89 | 35.89 | 34.85 | 35.01 | 2,984,801 | -1.49(-4.09%) |
Feb 10, 2014 | 36.33 | 36.67 | 36.09 | 36.50 | 778,485 | +0.17(+0.47%) |
Feb 07, 2014 | 36.37 | 36.77 | 36.13 | 36.33 | 540,212 | +0.08(+0.23%) |
Feb 06, 2014 | 35.75 | 36.27 | 35.66 | 36.25 | 432,354 | +0.62(+1.73%) |
Feb 05, 2014 | 35.46 | 35.87 | 35.13 | 35.63 | 661,710 | -0.40(-1.11%) |
Feb 04, 2014 | 36.03 | 36.10 | 35.52 | 36.03 | 906,943 | +0.07(+0.19%) |
Feb 03, 2014 | 36.95 | 37.00 | 35.81 | 35.96 | 1,423,198 | -1.00(-2.71%) |
Jan 31, 2014 | 36.33 | 37.25 | 36.23 | 36.97 | 435,620 | +0.36(+0.99%) |
Jan 30, 2014 | 36.06 | 36.66 | 35.89 | 36.60 | 270,891 | +0.72(+2.02%) |
Jan 29, 2014 | 35.75 | 36.29 | 35.55 | 35.88 | 303,550 | -0.13(-0.36%) |
Jan 28, 2014 | 35.93 | 36.05 | 35.78 | 36.01 | 334,154 | +0.15(+0.43%) |
Jan 27, 2014 | 36.20 | 36.30 | 35.85 | 35.86 | 686,249 | -0.25(-0.68%) |
Jan 24, 2014 | 36.50 | 36.58 | 36.10 | 36.10 | 419,439 | -0.50(-1.37%) |
Jan 23, 2014 | 36.26 | 36.64 | 36.16 | 36.60 | 455,386 | +0.22(+0.59%) |
Jan 22, 2014 | 36.36 | 36.53 | 36.20 | 36.39 | 310,177 | +0.14(+0.38%) |
Jan 21, 2014 | 35.81 | 36.28 | 35.64 | 36.25 | 368,910 | +0.65(+1.84%) |
Jan 17, 2014 | 35.33 | 35.59 | 35.59 | 35.59 | 596,010 | +0.30(+0.85%) |
Jan 16, 2014 | 35.10 | 35.37 | 34.98 | 35.29 | 361,531 | +0.11(+0.31%) |
Jan 15, 2014 | 35.13 | 35.19 | 35.00 | 35.19 | 285,891 | +0.06(+0.18%) |
Jan 14, 2014 | 34.91 | 35.13 | 34.71 | 35.13 | 245,008 | +0.29(+0.84%) |
Jan 13, 2014 | 35.26 | 35.29 | 34.68 | 34.83 | 302,322 | -0.44(-1.24%) |
Jan 10, 2014 | 35.25 | 35.58 | 35.16 | 35.27 | 486,030 | +0.12(+0.35%) |
Jan 09, 2014 | 35.09 | 35.26 | 34.89 | 35.15 | 390,371 | +0.18(+0.51%) |
Jan 08, 2014 | 34.86 | 35.04 | 34.59 | 34.97 | 738,628 | +0.18(+0.53%) |
Jan 07, 2014 | 34.19 | 35.04 | 34.11 | 34.79 | 598,075 | +0.76(+2.24%) |
Jan 06, 2014 | 34.42 | 34.45 | 34.00 | 34.02 | 385,116 | -0.42(-1.23%) |
Jan 03, 2014 | 34.36 | 34.65 | 34.18 | 34.45 | 840,664 | +0.05(+0.16%) |
Jan 02, 2014 | 34.91 | 35.05 | 34.23 | 34.39 | 548,126 | -0.58(-1.65%) |
Dec 31, 2013 | 34.89 | 34.97 | 34.97 | 34.97 | 305,083 | +0.17(+0.49%) |
Dec 30, 2013 | 34.72 | 34.93 | 34.63 | 34.80 | 232,611 | +0.02(+0.07%) |
Dec 27, 2013 | 34.69 | 34.96 | 34.68 | 34.78 | 298,254 | +0.12(+0.36%) |
Dec 26, 2013 | 34.99 | 34.99 | 34.56 | 34.66 | 187,373 | -0.15(-0.44%) |
Dec 24, 2013 | 34.58 | 34.98 | 34.54 | 34.81 | 100,616 | +0.15(+0.42%) |
Dec 23, 2013 | 35.03 | 35.09 | 34.62 | 34.66 | 256,394 | -0.15(-0.42%) |
Dec 20, 2013 | 34.06 | 34.94 | 33.81 | 34.81 | 951,472 | +0.71(+2.08%) |
Dec 19, 2013 | 34.44 | 34.51 | 33.97 | 34.10 | 403,498 | -0.49(-1.40%) |
Dec 18, 2013 | 34.21 | 34.68 | 33.98 | 34.59 | 465,801 | +0.45(+1.31%) |
Dec 17, 2013 | 33.78 | 34.18 | 33.65 | 34.14 | 451,072 | +0.40(+1.19%) |
Dec 16, 2013 | 33.49 | 34.14 | 33.49 | 33.74 | 689,466 | -0.18(-0.52%) |
Dec 13, 2013 | 33.89 | 34.12 | 33.62 | 33.92 | 347,673 | +0.02(+0.07%) |
Dec 12, 2013 | 33.72 | 34.01 | 33.60 | 33.89 | 267,722 | +0.15(+0.43%) |
Dec 11, 2013 | 34.01 | 34.04 | 33.67 | 33.75 | 553,111 | -0.30(-0.88%) |
Dec 10, 2013 | 34.59 | 34.67 | 34.05 | 34.05 | 397,667 | -0.52(-1.51%) |
Dec 09, 2013 | 34.68 | 34.90 | 34.47 | 34.57 | 427,611 | -0.18(-0.51%) |
Dec 06, 2013 | 34.04 | 34.77 | 33.82 | 34.75 | 453,444 | +0.86(+2.55%) |
Dec 05, 2013 | 33.86 | 33.94 | 33.60 | 33.89 | 537,523 | +0.05(+0.16%) |
Dec 04, 2013 | 34.05 | 34.33 | 33.73 | 33.83 | 1,096,384 | -0.34(-0.99%) |
Dec 03, 2013 | 33.95 | 34.48 | 33.86 | 34.17 | 612,008 | +0.13(+0.38%) |