Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.55 | 36.41 | 35.55 | 35.89 | 3,533,432 | +0.34(+0.97%) |
Feb 27, 2014 | 35.58 | 35.85 | 35.23 | 35.55 | 4,089,468 | -0.04(-0.10%) |
Feb 26, 2014 | 35.90 | 35.97 | 35.27 | 35.58 | 3,531,031 | -0.31(-0.86%) |
Feb 25, 2014 | 36.25 | 36.28 | 35.70 | 35.89 | 2,396,366 | -0.46(-1.26%) |
Feb 24, 2014 | 35.87 | 36.63 | 35.76 | 36.35 | 2,689,825 | +0.59(+1.64%) |
Feb 21, 2014 | 35.76 | 36.04 | 35.54 | 35.76 | 1,724,066 | +0.10(+0.28%) |
Feb 20, 2014 | 35.50 | 35.72 | 35.10 | 35.66 | 1,791,959 | +0.15(+0.42%) |
Feb 19, 2014 | 35.75 | 36.48 | 35.46 | 35.51 | 3,217,562 | -0.29(-0.82%) |
Feb 18, 2014 | 35.30 | 35.83 | 35.21 | 35.80 | 2,912,780 | +0.59(+1.69%) |
Feb 14, 2014 | 35.35 | 35.21 | 35.21 | 35.21 | 2,600,675 | -0.28(-0.79%) |
Feb 13, 2014 | 34.95 | 35.50 | 34.66 | 35.49 | 2,648,966 | +0.11(+0.32%) |
Feb 12, 2014 | 35.31 | 35.78 | 35.07 | 35.37 | 2,652,064 | +0.16(+0.45%) |
Feb 11, 2014 | 34.79 | 35.39 | 34.62 | 35.22 | 3,548,009 | +0.46(+1.32%) |
Feb 10, 2014 | 35.20 | 35.25 | 34.31 | 34.76 | 2,828,539 | -0.52(-1.48%) |
Feb 07, 2014 | 34.57 | 35.34 | 34.56 | 35.28 | 3,961,437 | +0.85(+2.47%) |
Feb 06, 2014 | 33.96 | 34.46 | 33.43 | 34.43 | 4,294,721 | +0.70(+2.08%) |
Feb 05, 2014 | 33.51 | 33.83 | 32.86 | 33.73 | 3,805,507 | +0.18(+0.53%) |
Feb 04, 2014 | 33.07 | 33.65 | 32.97 | 33.55 | 4,262,074 | +0.77(+2.36%) |
Feb 03, 2014 | 34.26 | 34.41 | 32.72 | 32.78 | 4,350,579 | -1.61(-4.68%) |
Jan 31, 2014 | 33.53 | 34.76 | 33.51 | 34.39 | 4,770,969 | +0.02(+0.06%) |
Jan 30, 2014 | 33.99 | 34.44 | 33.86 | 34.36 | 2,910,653 | +0.81(+2.41%) |
Jan 29, 2014 | 33.73 | 34.04 | 33.30 | 33.56 | 4,041,713 | -0.68(-1.99%) |
Jan 28, 2014 | 33.94 | 34.47 | 33.94 | 34.24 | 2,645,629 | +0.44(+1.31%) |
Jan 27, 2014 | 34.27 | 34.54 | 33.45 | 33.79 | 4,049,194 | -0.48(-1.40%) |
Jan 24, 2014 | 35.40 | 35.45 | 34.27 | 34.27 | 3,909,536 | -1.48(-4.15%) |
Jan 23, 2014 | 36.51 | 36.57 | 35.52 | 35.75 | 2,766,732 | -1.17(-3.16%) |
Jan 22, 2014 | 36.89 | 37.09 | 36.58 | 36.92 | 1,569,712 | +0.16(+0.43%) |
Jan 21, 2014 | 37.14 | 37.26 | 36.63 | 36.76 | 1,996,483 | -0.17(-0.47%) |
Jan 17, 2014 | 37.12 | 36.93 | 36.93 | 36.93 | 1,621,947 | -0.11(-0.29%) |
Jan 16, 2014 | 37.40 | 37.44 | 36.88 | 37.04 | 2,684,850 | -0.54(-1.45%) |
Jan 15, 2014 | 37.00 | 37.62 | 37.06 | 37.59 | 3,010,432 | +0.59(+1.59%) |
Jan 14, 2014 | 36.66 | 37.06 | 36.45 | 37.00 | 2,127,360 | +0.44(+1.21%) |
Jan 13, 2014 | 37.11 | 37.44 | 36.45 | 36.56 | 2,456,486 | -0.77(-2.05%) |
Jan 10, 2014 | 37.38 | 37.44 | 36.76 | 37.32 | 3,096,055 | -0.16(-0.44%) |
Jan 09, 2014 | 37.21 | 37.51 | 37.15 | 37.49 | 2,187,452 | +0.29(+0.77%) |
Jan 08, 2014 | 36.93 | 37.41 | 36.74 | 37.20 | 3,148,260 | +0.43(+1.17%) |
Jan 07, 2014 | 36.60 | 37.11 | 36.60 | 36.77 | 2,374,189 | +0.25(+0.68%) |
Jan 06, 2014 | 36.41 | 36.73 | 36.18 | 36.52 | 2,562,481 | +0.26(+0.73%) |
Jan 03, 2014 | 36.14 | 36.51 | 36.10 | 36.26 | 3,626,591 | +0.19(+0.53%) |
Jan 02, 2014 | 36.63 | 36.64 | 35.89 | 36.06 | 2,475,291 | -0.78(-2.11%) |
Dec 31, 2013 | 36.79 | 36.84 | 36.84 | 36.84 | 1,749,039 | +0.21(+0.58%) |
Dec 30, 2013 | 36.92 | 36.96 | 36.59 | 36.63 | 1,472,847 | -0.24(-0.64%) |
Dec 27, 2013 | 37.21 | 37.28 | 36.80 | 36.86 | 1,476,201 | -0.21(-0.58%) |
Dec 26, 2013 | 37.16 | 37.28 | 36.87 | 37.08 | 2,597,872 | +0.09(+0.23%) |
Dec 24, 2013 | 36.79 | 37.08 | 36.77 | 36.99 | 977,279 | +0.20(+0.54%) |
Dec 23, 2013 | 36.93 | 37.16 | 36.72 | 36.79 | 3,176,284 | +0.14(+0.37%) |
Dec 20, 2013 | 36.57 | 36.86 | 36.28 | 36.66 | 4,495,976 | +0.04(+0.10%) |
Dec 19, 2013 | 36.53 | 36.69 | 36.34 | 36.62 | 1,970,527 | +0.00(+0.00%) |
Dec 18, 2013 | 35.96 | 36.66 | 35.31 | 36.62 | 4,874,461 | +0.88(+2.46%) |
Dec 17, 2013 | 36.30 | 36.36 | 35.73 | 35.74 | 3,551,294 | -0.66(-1.82%) |
Dec 16, 2013 | 36.50 | 36.65 | 36.21 | 36.41 | 2,159,182 | +0.05(+0.14%) |
Dec 13, 2013 | 36.23 | 36.43 | 35.83 | 36.36 | 2,306,045 | +0.26(+0.71%) |
Dec 12, 2013 | 35.96 | 36.32 | 35.86 | 36.10 | 2,557,724 | +0.12(+0.34%) |
Dec 11, 2013 | 36.68 | 36.76 | 35.94 | 35.98 | 2,675,897 | -0.49(-1.33%) |
Dec 10, 2013 | 36.90 | 36.92 | 36.18 | 36.46 | 3,077,319 | -0.44(-1.18%) |
Dec 09, 2013 | 36.74 | 37.07 | 36.61 | 36.90 | 2,322,947 | +0.19(+0.52%) |
Dec 06, 2013 | 36.61 | 36.93 | 36.38 | 36.71 | 2,615,762 | +0.56(+1.54%) |
Dec 05, 2013 | 36.28 | 36.51 | 35.96 | 36.15 | 2,517,978 | -0.32(-0.88%) |
Dec 04, 2013 | 36.06 | 36.83 | 35.98 | 36.47 | 2,883,849 | +0.29(+0.81%) |
Dec 03, 2013 | 36.61 | 36.91 | 35.94 | 36.18 | 3,238,794 | -0.74(-1.99%) |