Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.07 | 38.08 | 34.70 | 35.30 | 1,373,024 | -0.55(-1.53%) |
Feb 27, 2014 | 35.22 | 36.22 | 35.07 | 35.85 | 621,839 | +0.68(+1.93%) |
Feb 26, 2014 | 35.05 | 35.31 | 34.72 | 35.17 | 442,836 | +0.17(+0.49%) |
Feb 25, 2014 | 35.07 | 35.07 | 33.68 | 35.00 | 453,959 | -0.17(-0.48%) |
Feb 24, 2014 | 35.07 | 36.07 | 34.83 | 35.17 | 456,171 | +0.12(+0.34%) |
Feb 21, 2014 | 35.91 | 35.91 | 34.36 | 35.05 | 345,860 | -0.82(-2.29%) |
Feb 20, 2014 | 35.89 | 36.04 | 35.39 | 35.87 | 230,248 | -0.03(-0.08%) |
Feb 19, 2014 | 35.76 | 36.27 | 35.18 | 35.90 | 517,229 | +0.05(+0.14%) |
Feb 18, 2014 | 34.40 | 36.17 | 34.38 | 35.85 | 1,069,441 | +1.62(+4.73%) |
Feb 14, 2014 | 32.83 | 34.23 | 34.23 | 34.23 | 930,000 | +1.61(+4.94%) |
Feb 13, 2014 | 31.29 | 32.96 | 31.29 | 32.62 | 464,056 | +1.32(+4.22%) |
Feb 12, 2014 | 31.17 | 31.54 | 30.92 | 31.30 | 333,432 | +0.28(+0.90%) |
Feb 11, 2014 | 30.90 | 31.34 | 30.45 | 31.02 | 228,060 | +0.17(+0.55%) |
Feb 10, 2014 | 30.90 | 31.03 | 30.69 | 30.85 | 154,303 | +0.04(+0.13%) |
Feb 07, 2014 | 30.75 | 30.97 | 30.56 | 30.81 | 289,433 | +0.26(+0.85%) |
Feb 06, 2014 | 29.96 | 30.73 | 29.84 | 30.55 | 240,943 | +0.79(+2.65%) |
Feb 05, 2014 | 29.68 | 30.38 | 29.46 | 29.76 | 540,834 | -0.28(-0.93%) |
Feb 04, 2014 | 29.55 | 30.11 | 28.81 | 30.04 | 863,787 | +0.58(+1.97%) |
Feb 03, 2014 | 31.76 | 31.78 | 29.19 | 29.46 | 1,010,018 | -2.33(-7.33%) |
Jan 31, 2014 | 31.98 | 32.39 | 31.75 | 31.79 | 347,352 | -0.46(-1.43%) |
Jan 30, 2014 | 31.26 | 32.64 | 31.26 | 32.25 | 525,167 | +1.25(+4.03%) |
Jan 29, 2014 | 30.71 | 31.18 | 30.50 | 31.00 | 427,506 | -0.02(-0.06%) |
Jan 28, 2014 | 31.11 | 31.57 | 30.90 | 31.02 | 197,743 | -0.07(-0.23%) |
Jan 27, 2014 | 31.82 | 31.89 | 30.58 | 31.09 | 397,236 | -0.80(-2.51%) |
Jan 24, 2014 | 31.41 | 32.01 | 30.91 | 31.89 | 556,076 | +0.27(+0.85%) |
Jan 23, 2014 | 31.89 | 32.08 | 31.25 | 31.62 | 649,679 | +0.33(+1.05%) |
Jan 22, 2014 | 31.96 | 31.97 | 31.14 | 31.29 | 468,871 | -0.47(-1.48%) |
Jan 21, 2014 | 31.60 | 31.89 | 31.22 | 31.76 | 622,364 | +0.26(+0.83%) |
Jan 17, 2014 | 31.90 | 31.50 | 31.50 | 31.50 | 916,700 | -0.44(-1.38%) |
Jan 16, 2014 | 32.00 | 32.36 | 31.31 | 31.94 | 1,326,020 | -0.08(-0.25%) |
Jan 15, 2014 | 33.29 | 33.36 | 28.71 | 32.02 | 5,051,867 | -1.72(-5.10%) |
Jan 14, 2014 | 33.09 | 33.76 | 32.91 | 33.74 | 793,714 | +0.67(+2.03%) |
Jan 13, 2014 | 32.91 | 33.10 | 32.47 | 33.07 | 609,597 | +0.54(+1.66%) |
Jan 10, 2014 | 32.63 | 32.73 | 31.50 | 32.53 | 974,601 | -0.10(-0.31%) |
Jan 09, 2014 | 34.07 | 34.38 | 32.11 | 32.63 | 925,130 | -1.54(-4.51%) |
Jan 08, 2014 | 34.28 | 35.00 | 33.80 | 34.17 | 780,336 | -0.17(-0.50%) |
Jan 07, 2014 | 34.69 | 34.91 | 33.70 | 34.34 | 807,815 | -0.52(-1.49%) |
Jan 06, 2014 | 35.02 | 35.59 | 34.14 | 34.86 | 882,112 | -0.31(-0.88%) |
Jan 03, 2014 | 32.35 | 35.50 | 32.00 | 35.17 | 1,605,580 | +2.84(+8.78%) |
Jan 02, 2014 | 32.08 | 32.43 | 31.90 | 32.33 | 392,592 | +0.23(+0.72%) |
Dec 31, 2013 | 32.07 | 32.10 | 32.10 | 32.10 | 544,700 | +0.22(+0.69%) |
Dec 30, 2013 | 31.80 | 32.40 | 31.43 | 31.88 | 528,538 | +0.02(+0.06%) |
Dec 27, 2013 | 32.15 | 32.41 | 31.56 | 31.86 | 561,499 | -0.45(-1.39%) |
Dec 26, 2013 | 32.75 | 33.49 | 32.08 | 32.31 | 459,165 | -0.52(-1.58%) |
Dec 24, 2013 | 32.90 | 32.98 | 32.59 | 32.83 | 489,302 | +0.13(+0.40%) |
Dec 23, 2013 | 33.60 | 33.90 | 32.53 | 32.70 | 643,016 | -0.99(-2.94%) |
Dec 20, 2013 | 33.00 | 33.99 | 32.25 | 33.69 | 2,274,669 | +0.75(+2.28%) |
Dec 19, 2013 | 33.20 | 33.32 | 32.05 | 32.94 | 987,965 | -0.63(-1.88%) |
Dec 18, 2013 | 33.22 | 34.15 | 32.60 | 33.57 | 1,090,012 | -0.49(-1.44%) |
Dec 17, 2013 | 34.26 | 34.31 | 32.88 | 34.06 | 1,625,714 | -0.11(-0.32%) |
Dec 16, 2013 | 36.97 | 37.09 | 32.56 | 34.17 | 3,464,727 | -2.76(-7.47%) |
Dec 13, 2013 | 37.83 | 37.86 | 36.67 | 36.93 | 752,489 | -0.59(-1.57%) |
Dec 12, 2013 | 38.07 | 38.28 | 37.40 | 37.52 | 471,986 | -0.36(-0.95%) |
Dec 11, 2013 | 38.40 | 38.91 | 37.78 | 37.88 | 508,801 | -0.43(-1.12%) |
Dec 10, 2013 | 38.08 | 39.48 | 37.98 | 38.31 | 609,652 | +0.23(+0.60%) |
Dec 09, 2013 | 40.05 | 40.08 | 37.82 | 38.08 | 1,406,004 | -1.97(-4.92%) |
Dec 06, 2013 | 43.22 | 44.30 | 38.50 | 40.05 | 3,305,870 | -0.93(-2.27%) |
Dec 05, 2013 | 40.49 | 41.48 | 40.03 | 40.98 | 1,099,529 | +0.84(+2.09%) |
Dec 04, 2013 | 40.35 | 41.89 | 39.95 | 40.14 | 825,002 | -0.07(-0.17%) |
Dec 03, 2013 | 40.33 | 42.27 | 39.99 | 40.21 | 743,665 | -1.01(-2.45%) |