Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.93 | 37.47 | 36.93 | 37.24 | 22,009 | +0.31(+0.85%) |
Feb 27, 2014 | 36.61 | 36.96 | 36.59 | 36.93 | 31,409 | +0.28(+0.76%) |
Feb 26, 2014 | 36.70 | 36.77 | 36.56 | 36.65 | 33,313 | -0.06(-0.16%) |
Feb 25, 2014 | 36.73 | 36.84 | 36.66 | 36.70 | 32,027 | -0.20(-0.53%) |
Feb 24, 2014 | 36.92 | 37.07 | 36.75 | 36.90 | 101,623 | +0.16(+0.42%) |
Feb 21, 2014 | 36.89 | 36.89 | 36.73 | 36.75 | 43,554 | -0.05(-0.13%) |
Feb 20, 2014 | 36.62 | 36.82 | 36.47 | 36.79 | 8,866 | +0.19(+0.52%) |
Feb 19, 2014 | 37.18 | 37.18 | 36.60 | 36.61 | 30,986 | -0.42(-1.13%) |
Feb 18, 2014 | 36.81 | 37.06 | 36.76 | 37.02 | 8,467 | +0.31(+0.85%) |
Feb 14, 2014 | 36.55 | 36.71 | 36.71 | 36.71 | 17,638 | +0.09(+0.24%) |
Feb 13, 2014 | 36.12 | 36.63 | 36.04 | 36.63 | 11,511 | +0.25(+0.69%) |
Feb 12, 2014 | 36.55 | 36.61 | 36.24 | 36.38 | 33,378 | -0.02(-0.05%) |
Feb 11, 2014 | 36.01 | 36.50 | 36.01 | 36.39 | 45,510 | +0.44(+1.23%) |
Feb 10, 2014 | 36.05 | 36.05 | 35.72 | 35.95 | 15,103 | -0.10(-0.27%) |
Feb 07, 2014 | 35.66 | 36.06 | 35.59 | 36.05 | 19,581 | +0.50(+1.41%) |
Feb 06, 2014 | 35.31 | 35.55 | 35.31 | 35.55 | 16,437 | +0.21(+0.60%) |
Feb 05, 2014 | 35.21 | 35.35 | 34.90 | 35.33 | 37,384 | +0.12(+0.35%) |
Feb 04, 2014 | 34.95 | 35.39 | 34.95 | 35.21 | 67,478 | +0.35(+0.99%) |
Feb 03, 2014 | 35.83 | 35.93 | 34.85 | 34.86 | 101,612 | -1.17(-3.24%) |
Jan 31, 2014 | 35.98 | 36.21 | 35.77 | 36.03 | 18,660 | -0.40(-1.10%) |
Jan 30, 2014 | 36.25 | 36.47 | 36.15 | 36.43 | 31,526 | +0.53(+1.46%) |
Jan 29, 2014 | 35.95 | 36.21 | 35.88 | 35.91 | 15,214 | -0.39(-1.09%) |
Jan 28, 2014 | 35.96 | 36.40 | 35.96 | 36.30 | 17,782 | +0.46(+1.28%) |
Jan 27, 2014 | 36.10 | 36.16 | 35.55 | 35.84 | 68,108 | -0.20(-0.56%) |
Jan 24, 2014 | 36.78 | 36.78 | 36.02 | 36.04 | 77,657 | -0.98(-2.64%) |
Jan 23, 2014 | 37.50 | 37.50 | 36.86 | 37.02 | 63,294 | -0.72(-1.90%) |
Jan 22, 2014 | 37.91 | 37.91 | 37.63 | 37.74 | 15,568 | -0.07(-0.19%) |
Jan 21, 2014 | 38.13 | 38.13 | 37.67 | 37.81 | 24,002 | -0.12(-0.31%) |
Jan 17, 2014 | 38.12 | 37.92 | 37.92 | 37.92 | 27,370 | -0.24(-0.64%) |
Jan 16, 2014 | 38.27 | 38.31 | 38.12 | 38.17 | 12,029 | -0.25(-0.66%) |
Jan 15, 2014 | 38.36 | 38.46 | 38.29 | 38.42 | 22,906 | +0.21(+0.54%) |
Jan 14, 2014 | 37.94 | 38.24 | 37.88 | 38.22 | 20,771 | +0.39(+1.04%) |
Jan 13, 2014 | 38.36 | 38.44 | 37.77 | 37.82 | 130,979 | -0.68(-1.77%) |
Jan 10, 2014 | 38.52 | 38.52 | 38.24 | 38.51 | 28,133 | +0.00(+0.01%) |
Jan 09, 2014 | 38.50 | 38.52 | 38.27 | 38.50 | 39,621 | +0.16(+0.43%) |
Jan 08, 2014 | 38.38 | 38.41 | 38.25 | 38.34 | 25,966 | +0.01(+0.01%) |
Jan 07, 2014 | 38.39 | 38.46 | 38.26 | 38.33 | 12,557 | +0.09(+0.24%) |
Jan 06, 2014 | 38.46 | 38.46 | 38.17 | 38.24 | 17,801 | -0.16(-0.43%) |
Jan 03, 2014 | 38.34 | 38.51 | 38.27 | 38.41 | 73,852 | +0.04(+0.11%) |
Jan 02, 2014 | 38.85 | 38.85 | 38.25 | 38.36 | 31,752 | -0.58(-1.48%) |
Dec 31, 2013 | 38.95 | 38.94 | 38.94 | 38.94 | 18,368 | +0.17(+0.45%) |
Dec 30, 2013 | 38.77 | 38.83 | 38.72 | 38.77 | 16,134 | +0.00(+0.00%) |
Dec 27, 2013 | 38.88 | 38.88 | 38.71 | 38.77 | 16,484 | -0.09(-0.23%) |
Dec 26, 2013 | 38.83 | 38.86 | 38.71 | 38.86 | 10,816 | +0.14(+0.36%) |
Dec 24, 2013 | 38.59 | 38.74 | 38.59 | 38.72 | 5,660 | +0.15(+0.38%) |
Dec 23, 2013 | 38.61 | 38.64 | 38.55 | 38.57 | 16,989 | +0.16(+0.42%) |
Dec 20, 2013 | 38.08 | 38.46 | 38.08 | 38.41 | 24,145 | +0.41(+1.08%) |
Dec 19, 2013 | 37.85 | 38.10 | 37.85 | 38.00 | 16,739 | +0.07(+0.17%) |
Dec 18, 2013 | 37.50 | 37.94 | 37.12 | 37.93 | 53,945 | +0.52(+1.40%) |
Dec 17, 2013 | 37.68 | 37.69 | 37.35 | 37.41 | 13,968 | -0.30(-0.78%) |
Dec 16, 2013 | 37.76 | 37.81 | 37.69 | 37.70 | 14,381 | +0.11(+0.31%) |
Dec 13, 2013 | 37.66 | 37.68 | 37.45 | 37.59 | 21,653 | +0.01(+0.02%) |
Dec 12, 2013 | 37.63 | 37.70 | 37.51 | 37.58 | 14,102 | -0.01(-0.02%) |
Dec 11, 2013 | 38.13 | 38.13 | 37.57 | 37.59 | 33,216 | -0.55(-1.44%) |
Dec 10, 2013 | 38.15 | 38.26 | 38.05 | 38.14 | 26,490 | -0.10(-0.26%) |
Dec 09, 2013 | 38.36 | 38.42 | 38.15 | 38.24 | 47,133 | +0.02(+0.06%) |
Dec 06, 2013 | 37.96 | 38.28 | 37.96 | 38.21 | 43,495 | +0.62(+1.66%) |
Dec 05, 2013 | 37.78 | 37.88 | 37.57 | 37.59 | 21,538 | -0.29(-0.78%) |
Dec 04, 2013 | 37.86 | 38.15 | 37.59 | 37.88 | 436,679 | -0.06(-0.16%) |
Dec 03, 2013 | 38.23 | 38.24 | 37.75 | 37.94 | 36,307 | -0.38(-0.98%) |