Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.06 | 36.10 | 35.85 | 35.92 | 1,891,874 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.02 | 36.06 | 1,392,663 | -0.12(-0.34%) |
Feb 26, 2014 | 35.94 | 36.25 | 35.79 | 36.18 | 1,810,232 | +0.29(+0.80%) |
Feb 25, 2014 | 35.96 | 36.00 | 35.75 | 35.89 | 1,783,137 | +0.00(+0.00%) |
Feb 24, 2014 | 35.98 | 36.06 | 35.73 | 35.89 | 2,346,954 | -0.17(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.98 | 36.06 | 1,220,194 | -0.02(-0.06%) |
Feb 20, 2014 | 36.27 | 36.29 | 35.98 | 36.08 | 1,932,492 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.55 | 36.18 | 36.25 | 1,392,633 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.72 | 36.45 | 36.51 | 1,942,852 | -0.04(-0.11%) |
Feb 14, 2014 | 36.58 | 36.55 | 36.55 | 36.55 | 1,230,065 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.35 | 36.51 | 1,262,193 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.38 | 36.47 | 1,571,823 | +0.02(+0.06%) |
Feb 11, 2014 | 36.27 | 36.49 | 36.20 | 36.45 | 1,488,281 | +0.21(+0.57%) |
Feb 10, 2014 | 36.39 | 36.41 | 36.03 | 36.25 | 1,516,059 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.39 | 1,669,916 | +0.29(+0.80%) |
Feb 06, 2014 | 36.08 | 36.20 | 35.94 | 36.10 | 1,577,975 | +0.18(+0.51%) |
Feb 05, 2014 | 35.80 | 35.98 | 35.68 | 35.92 | 1,050,373 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.80 | 1,295,989 | -0.20(-0.56%) |
Feb 03, 2014 | 36.14 | 36.30 | 35.82 | 36.00 | 1,640,474 | -0.14(-0.39%) |
Jan 31, 2014 | 35.63 | 36.24 | 35.61 | 36.14 | 1,921,872 | +0.30(+0.85%) |
Jan 30, 2014 | 35.90 | 36.06 | 35.84 | 35.84 | 2,402,946 | +0.04(+0.11%) |
Jan 29, 2014 | 35.63 | 35.94 | 35.59 | 35.80 | 1,148,181 | +0.02(+0.06%) |
Jan 28, 2014 | 35.76 | 35.92 | 35.68 | 35.78 | 1,168,464 | +0.14(+0.40%) |
Jan 27, 2014 | 35.88 | 35.98 | 35.37 | 35.63 | 2,640,342 | -0.22(-0.62%) |
Jan 24, 2014 | 36.00 | 36.00 | 35.74 | 35.86 | 1,239,518 | -0.14(-0.39%) |
Jan 23, 2014 | 35.98 | 36.08 | 35.89 | 36.00 | 1,166,554 | +0.02(+0.06%) |
Jan 22, 2014 | 35.84 | 36.00 | 35.82 | 35.98 | 1,288,535 | +0.20(+0.57%) |
Jan 21, 2014 | 35.63 | 35.79 | 35.53 | 35.78 | 1,386,924 | +0.32(+0.92%) |
Jan 17, 2014 | 35.55 | 35.45 | 35.45 | 35.45 | 1,168,295 | -0.14(-0.40%) |
Jan 16, 2014 | 35.45 | 35.59 | 35.43 | 35.59 | 1,117,598 | +0.10(+0.29%) |
Jan 15, 2014 | 35.47 | 35.51 | 35.37 | 35.49 | 1,531,567 | +0.02(+0.06%) |
Jan 14, 2014 | 35.43 | 35.51 | 35.29 | 35.47 | 1,193,006 | +0.14(+0.40%) |
Jan 13, 2014 | 35.29 | 35.51 | 35.29 | 35.33 | 1,380,064 | +0.02(+0.06%) |
Jan 10, 2014 | 35.49 | 35.55 | 35.27 | 35.31 | 1,834,228 | -0.10(-0.29%) |
Jan 09, 2014 | 35.51 | 35.51 | 35.31 | 35.41 | 1,221,057 | +0.00(+0.00%) |
Jan 08, 2014 | 35.72 | 35.74 | 35.35 | 35.41 | 1,761,069 | -0.26(-0.74%) |
Jan 07, 2014 | 35.94 | 35.98 | 35.53 | 35.68 | 1,380,621 | +0.02(+0.06%) |
Jan 06, 2014 | 35.74 | 35.80 | 35.59 | 35.66 | 1,324,829 | -0.06(-0.17%) |
Jan 03, 2014 | 35.82 | 35.88 | 35.59 | 35.72 | 1,036,183 | -0.06(-0.17%) |
Jan 02, 2014 | 36.06 | 36.10 | 35.68 | 35.78 | 1,569,220 | -0.35(-0.96%) |
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,169,871 | +0.10(+0.28%) |
Dec 30, 2013 | 35.84 | 36.06 | 35.80 | 36.02 | 1,180,611 | +0.22(+0.62%) |
Dec 27, 2013 | 35.70 | 35.84 | 35.55 | 35.80 | 1,039,637 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.78 | 35.55 | 35.63 | 1,000,417 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.70 | 35.43 | 35.55 | 1,002,132 | +0.12(+0.34%) |
Dec 23, 2013 | 35.17 | 35.49 | 34.96 | 35.43 | 1,479,822 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.15 | 34.76 | 35.07 | 1,403,896 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.48 | 34.80 | 1,395,980 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.42 | 34.66 | 2,127,505 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.64 | 34.70 | 1,433,905 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,247,963 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.58 | 34.80 | 2,129,622 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.52 | 34.72 | 1,164,629 | -0.02(-0.06%) |
Dec 11, 2013 | 35.05 | 35.13 | 34.72 | 34.74 | 1,094,796 | -0.20(-0.58%) |
Dec 10, 2013 | 35.09 | 35.17 | 34.92 | 34.94 | 1,309,890 | -0.06(-0.17%) |
Dec 09, 2013 | 35.19 | 35.19 | 34.96 | 35.01 | 962,779 | -0.10(-0.29%) |
Dec 06, 2013 | 35.17 | 35.17 | 34.88 | 35.11 | 1,185,302 | +0.10(+0.29%) |
Dec 05, 2013 | 35.27 | 35.45 | 34.96 | 35.01 | 1,434,198 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.15 | 35.25 | 1,442,665 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.66 | 35.45 | 35.55 | 1,169,082 | -0.10(-0.28%) |