Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.00 | 33.42 | 32.90 | 33.34 | 1,040,273 | +0.37(+1.11%) |
Feb 27, 2014 | 32.80 | 33.05 | 32.60 | 32.98 | 1,025,437 | +0.24(+0.72%) |
Feb 26, 2014 | 32.68 | 32.99 | 32.55 | 32.74 | 997,257 | +0.21(+0.65%) |
Feb 25, 2014 | 32.87 | 32.98 | 32.42 | 32.53 | 1,279,379 | -0.24(-0.75%) |
Feb 24, 2014 | 32.85 | 33.13 | 32.77 | 32.77 | 840,411 | +0.00(+0.00%) |
Feb 21, 2014 | 32.79 | 32.86 | 32.36 | 32.77 | 1,792,290 | +0.09(+0.27%) |
Feb 20, 2014 | 33.14 | 33.15 | 32.64 | 32.68 | 1,537,806 | -0.35(-1.06%) |
Feb 19, 2014 | 33.46 | 33.56 | 32.95 | 33.03 | 1,253,844 | -0.44(-1.31%) |
Feb 18, 2014 | 33.01 | 33.56 | 32.81 | 33.47 | 1,867,961 | +0.65(+1.98%) |
Feb 14, 2014 | 32.74 | 32.82 | 32.82 | 32.82 | 679,324 | +0.02(+0.07%) |
Feb 13, 2014 | 32.25 | 32.87 | 32.19 | 32.80 | 855,805 | +0.35(+1.07%) |
Feb 12, 2014 | 32.24 | 32.48 | 31.95 | 32.45 | 1,514,507 | +0.32(+1.01%) |
Feb 11, 2014 | 32.14 | 32.22 | 31.91 | 32.12 | 1,709,085 | -0.09(-0.28%) |
Feb 10, 2014 | 32.55 | 32.57 | 32.02 | 32.21 | 1,505,806 | -0.45(-1.37%) |
Feb 07, 2014 | 32.55 | 33.00 | 32.34 | 32.66 | 1,572,569 | +0.22(+0.67%) |
Feb 06, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 1,896,047 | +0.56(+1.75%) |
Feb 05, 2014 | 31.82 | 32.07 | 31.31 | 31.88 | 1,729,061 | -0.25(-0.78%) |
Feb 04, 2014 | 31.86 | 32.39 | 31.74 | 32.13 | 3,254,637 | +0.37(+1.17%) |
Feb 03, 2014 | 33.77 | 33.96 | 31.69 | 31.76 | 3,861,129 | -2.12(-6.25%) |
Jan 31, 2014 | 32.43 | 34.31 | 32.30 | 33.88 | 6,139,611 | -0.24(-0.71%) |
Jan 30, 2014 | 33.81 | 34.25 | 33.51 | 34.12 | 3,256,039 | +0.46(+1.37%) |
Jan 29, 2014 | 33.41 | 33.91 | 33.15 | 33.66 | 4,232,003 | +0.10(+0.29%) |
Jan 28, 2014 | 33.41 | 33.75 | 33.31 | 33.56 | 1,761,065 | +0.12(+0.36%) |
Jan 27, 2014 | 32.65 | 33.63 | 32.63 | 33.44 | 2,998,384 | +1.00(+3.07%) |
Jan 24, 2014 | 33.48 | 33.48 | 32.26 | 32.44 | 1,565,503 | -1.06(-3.17%) |
Jan 23, 2014 | 33.62 | 33.73 | 33.21 | 33.50 | 964,595 | -0.36(-1.08%) |
Jan 22, 2014 | 33.99 | 34.01 | 33.77 | 33.87 | 961,921 | -0.04(-0.12%) |
Jan 21, 2014 | 34.43 | 34.62 | 33.71 | 33.91 | 1,429,229 | -0.25(-0.74%) |
Jan 17, 2014 | 34.45 | 34.16 | 34.16 | 34.16 | 1,266,025 | -0.32(-0.92%) |
Jan 16, 2014 | 34.52 | 34.82 | 34.12 | 34.48 | 1,093,869 | -0.13(-0.38%) |
Jan 15, 2014 | 33.28 | 34.91 | 33.28 | 34.61 | 1,852,081 | +1.33(+4.00%) |
Jan 14, 2014 | 32.81 | 33.42 | 32.81 | 33.28 | 1,285,796 | +0.54(+1.66%) |
Jan 13, 2014 | 33.45 | 33.69 | 32.66 | 32.73 | 1,230,912 | -0.96(-2.84%) |
Jan 10, 2014 | 33.34 | 33.96 | 33.25 | 33.69 | 1,367,052 | +0.50(+1.51%) |
Jan 09, 2014 | 33.35 | 33.47 | 32.94 | 33.19 | 1,051,276 | -0.14(-0.41%) |
Jan 08, 2014 | 33.52 | 33.55 | 33.17 | 33.32 | 1,174,499 | -0.20(-0.60%) |
Jan 07, 2014 | 33.43 | 33.77 | 33.38 | 33.53 | 1,005,067 | +0.32(+0.95%) |
Jan 06, 2014 | 33.96 | 33.96 | 33.18 | 33.21 | 1,318,551 | -0.48(-1.42%) |
Jan 03, 2014 | 33.70 | 34.05 | 33.55 | 33.69 | 1,114,145 | +0.15(+0.43%) |
Jan 02, 2014 | 33.83 | 33.97 | 33.53 | 33.54 | 923,319 | -0.50(-1.48%) |
Dec 31, 2013 | 34.09 | 34.05 | 34.05 | 34.05 | 559,074 | -0.01(-0.02%) |
Dec 30, 2013 | 34.00 | 34.19 | 33.91 | 34.05 | 747,458 | +0.06(+0.19%) |
Dec 27, 2013 | 31.41 | 34.26 | 33.88 | 33.99 | 784,019 | -0.15(-0.43%) |
Dec 26, 2013 | 34.07 | 34.26 | 33.83 | 34.13 | 533,177 | +0.10(+0.29%) |
Dec 24, 2013 | 33.86 | 34.26 | 33.80 | 34.04 | 489,559 | +0.24(+0.70%) |
Dec 23, 2013 | 33.52 | 33.86 | 33.32 | 33.80 | 1,100,093 | +0.43(+1.29%) |
Dec 20, 2013 | 32.39 | 33.44 | 32.29 | 33.37 | 2,242,820 | +1.15(+3.57%) |
Dec 19, 2013 | 32.80 | 32.81 | 32.19 | 32.22 | 1,535,328 | -0.58(-1.76%) |
Dec 18, 2013 | 32.85 | 32.95 | 32.13 | 32.80 | 1,812,078 | -0.06(-0.20%) |
Dec 17, 2013 | 32.24 | 33.07 | 32.03 | 32.86 | 1,550,085 | +0.58(+1.78%) |
Dec 16, 2013 | 31.82 | 32.46 | 31.78 | 32.29 | 792,591 | +0.41(+1.27%) |
Dec 13, 2013 | 31.93 | 32.21 | 31.83 | 31.88 | 776,813 | +0.00(+0.00%) |
Dec 12, 2013 | 31.90 | 32.05 | 31.80 | 31.88 | 1,164,182 | -0.05(-0.15%) |
Dec 11, 2013 | 32.36 | 32.36 | 31.83 | 31.93 | 961,144 | -0.44(-1.35%) |
Dec 10, 2013 | 32.43 | 32.61 | 32.31 | 32.37 | 1,468,285 | -0.29(-0.89%) |
Dec 09, 2013 | 32.07 | 32.67 | 32.03 | 32.66 | 1,617,157 | +0.78(+2.44%) |
Dec 06, 2013 | 31.40 | 32.04 | 31.39 | 31.88 | 981,070 | +0.84(+2.69%) |
Dec 05, 2013 | 31.40 | 31.45 | 31.02 | 31.05 | 1,194,984 | -0.31(-0.98%) |
Dec 04, 2013 | 30.94 | 31.40 | 30.86 | 31.35 | 1,148,896 | +0.21(+0.68%) |
Dec 03, 2013 | 31.22 | 31.31 | 31.03 | 31.14 | 966,194 | -0.21(-0.67%) |