Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.41 | 33.44 | 32.39 | 32.94 | 9,317,078 | +0.22(+0.68%) |
Feb 27, 2014 | 32.69 | 32.82 | 32.33 | 32.72 | 6,608,714 | +0.28(+0.86%) |
Feb 26, 2014 | 32.06 | 32.58 | 31.67 | 32.44 | 10,212,271 | +0.75(+2.36%) |
Feb 25, 2014 | 31.51 | 31.86 | 31.09 | 31.70 | 5,609,830 | +0.35(+1.11%) |
Feb 24, 2014 | 30.55 | 31.45 | 30.51 | 31.35 | 6,578,622 | +0.82(+2.70%) |
Feb 21, 2014 | 30.85 | 30.98 | 30.50 | 30.52 | 5,164,014 | -0.09(-0.30%) |
Feb 20, 2014 | 30.76 | 31.06 | 30.44 | 30.61 | 5,052,953 | -0.07(-0.22%) |
Feb 19, 2014 | 30.97 | 31.06 | 30.66 | 30.68 | 4,969,125 | -0.24(-0.76%) |
Feb 18, 2014 | 31.39 | 31.43 | 30.92 | 30.92 | 4,954,419 | -0.50(-1.58%) |
Feb 14, 2014 | 31.34 | 31.41 | 31.41 | 31.41 | 8,417,453 | -0.07(-0.23%) |
Feb 13, 2014 | 31.76 | 31.76 | 31.29 | 31.49 | 2,910,944 | +0.19(+0.61%) |
Feb 12, 2014 | 32.07 | 32.08 | 31.19 | 31.30 | 3,135,896 | -0.17(-0.53%) |
Feb 11, 2014 | 31.35 | 31.68 | 31.33 | 31.46 | 3,681,711 | +0.18(+0.58%) |
Feb 10, 2014 | 31.94 | 31.94 | 31.18 | 31.28 | 3,602,843 | -0.10(-0.33%) |
Feb 07, 2014 | 31.23 | 31.50 | 30.92 | 31.39 | 3,735,767 | +0.02(+0.07%) |
Feb 06, 2014 | 30.07 | 31.39 | 30.01 | 31.37 | 6,684,032 | +1.37(+4.56%) |
Feb 05, 2014 | 29.72 | 30.07 | 29.48 | 30.00 | 10,322,576 | +0.23(+0.78%) |
Feb 04, 2014 | 30.03 | 30.21 | 29.74 | 29.77 | 5,403,491 | -0.07(-0.23%) |
Feb 03, 2014 | 30.77 | 30.86 | 29.81 | 29.84 | 6,732,954 | -0.90(-2.92%) |
Jan 31, 2014 | 30.33 | 30.97 | 30.32 | 30.73 | 5,048,949 | -0.02(-0.07%) |
Jan 30, 2014 | 30.79 | 30.86 | 30.57 | 30.75 | 3,944,922 | +0.14(+0.44%) |
Jan 29, 2014 | 30.55 | 30.83 | 30.42 | 30.62 | 5,777,085 | -0.05(-0.16%) |
Jan 28, 2014 | 30.95 | 31.24 | 30.61 | 30.67 | 5,805,797 | -0.23(-0.75%) |
Jan 27, 2014 | 30.66 | 31.19 | 30.53 | 30.90 | 6,360,100 | +0.20(+0.66%) |
Jan 24, 2014 | 30.70 | 31.06 | 30.64 | 30.70 | 5,658,560 | -0.30(-0.96%) |
Jan 23, 2014 | 31.24 | 31.26 | 30.70 | 30.99 | 6,042,514 | -0.35(-1.11%) |
Jan 22, 2014 | 32.28 | 32.28 | 31.32 | 31.34 | 6,579,983 | -0.52(-1.65%) |
Jan 21, 2014 | 32.44 | 32.51 | 31.70 | 31.87 | 5,531,702 | -0.44(-1.36%) |
Jan 17, 2014 | 32.61 | 32.31 | 32.31 | 32.31 | 7,775,735 | -0.31(-0.96%) |
Jan 16, 2014 | 33.31 | 33.31 | 32.52 | 32.62 | 3,637,251 | -0.31(-0.95%) |
Jan 15, 2014 | 33.13 | 33.28 | 32.81 | 32.93 | 3,265,185 | -0.19(-0.59%) |
Jan 14, 2014 | 33.28 | 33.40 | 33.02 | 33.13 | 2,305,237 | -0.04(-0.12%) |
Jan 13, 2014 | 33.56 | 33.65 | 33.13 | 33.17 | 5,816,791 | -0.62(-1.82%) |
Jan 10, 2014 | 33.85 | 34.03 | 33.54 | 33.78 | 3,594,375 | +0.00(+0.00%) |
Jan 09, 2014 | 33.44 | 33.80 | 33.36 | 33.78 | 4,847,080 | +0.43(+1.29%) |
Jan 08, 2014 | 33.43 | 33.48 | 33.13 | 33.35 | 5,208,452 | -0.03(-0.09%) |
Jan 07, 2014 | 33.57 | 33.99 | 33.36 | 33.38 | 4,213,190 | -0.19(-0.55%) |
Jan 06, 2014 | 33.66 | 34.03 | 33.56 | 33.57 | 2,188,464 | -0.07(-0.20%) |
Jan 03, 2014 | 33.63 | 33.87 | 33.53 | 33.64 | 2,433,892 | +0.03(+0.08%) |
Jan 02, 2014 | 33.65 | 34.10 | 33.49 | 33.61 | 3,343,279 | -0.30(-0.88%) |
Dec 31, 2013 | 33.66 | 33.91 | 33.91 | 33.91 | 4,958,722 | +0.26(+0.78%) |
Dec 30, 2013 | 33.47 | 33.78 | 33.37 | 33.65 | 1,844,923 | +0.27(+0.81%) |
Dec 27, 2013 | 33.68 | 33.76 | 33.27 | 33.37 | 2,308,689 | -0.34(-1.01%) |
Dec 26, 2013 | 33.51 | 33.80 | 33.51 | 33.71 | 1,307,759 | +0.23(+0.69%) |
Dec 24, 2013 | 33.50 | 33.57 | 33.36 | 33.48 | 994,729 | +0.02(+0.05%) |
Dec 23, 2013 | 33.71 | 33.71 | 33.40 | 33.47 | 2,107,386 | -0.03(-0.09%) |
Dec 20, 2013 | 33.26 | 33.68 | 33.18 | 33.50 | 6,031,494 | +0.32(+0.95%) |
Dec 19, 2013 | 33.17 | 33.27 | 32.86 | 33.18 | 3,687,167 | -0.02(-0.07%) |
Dec 18, 2013 | 32.66 | 33.21 | 32.44 | 33.20 | 4,170,820 | +0.63(+1.95%) |
Dec 17, 2013 | 32.61 | 32.89 | 32.56 | 32.57 | 3,930,213 | -0.29(-0.88%) |
Dec 16, 2013 | 32.64 | 33.15 | 32.63 | 32.86 | 5,884,997 | +0.39(+1.21%) |
Dec 13, 2013 | 32.15 | 32.57 | 32.15 | 32.46 | 5,383,826 | +0.51(+1.59%) |
Dec 12, 2013 | 31.90 | 32.28 | 31.81 | 31.96 | 4,992,286 | +0.10(+0.33%) |
Dec 11, 2013 | 32.24 | 32.36 | 31.85 | 31.85 | 5,477,237 | -0.49(-1.51%) |
Dec 10, 2013 | 32.39 | 32.49 | 32.29 | 32.34 | 4,126,841 | -0.19(-0.57%) |
Dec 09, 2013 | 32.61 | 32.68 | 32.47 | 32.53 | 4,721,415 | -0.04(-0.12%) |
Dec 06, 2013 | 32.90 | 32.94 | 32.46 | 32.57 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.83 | 32.93 | 32.53 | 32.62 | 4,080,082 | -0.19(-0.59%) |
Dec 04, 2013 | 32.38 | 32.93 | 32.36 | 32.81 | 7,246,102 | -0.26(-0.78%) |
Dec 03, 2013 | 33.55 | 33.76 | 32.96 | 33.07 | 7,639,956 | -0.65(-1.93%) |