Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.15 | 36.92 | 36.03 | 36.67 | 1,171,313 | +0.67(+1.86%) |
Feb 27, 2014 | 35.78 | 36.22 | 35.47 | 36.00 | 658,896 | +0.12(+0.34%) |
Feb 26, 2014 | 36.09 | 36.20 | 35.83 | 35.88 | 600,728 | -0.07(-0.18%) |
Feb 25, 2014 | 35.76 | 36.39 | 35.75 | 35.94 | 935,119 | +0.07(+0.18%) |
Feb 24, 2014 | 36.27 | 36.38 | 35.86 | 35.88 | 725,939 | -0.33(-0.90%) |
Feb 21, 2014 | 36.01 | 36.35 | 35.89 | 36.20 | 794,811 | +0.17(+0.48%) |
Feb 20, 2014 | 35.65 | 36.04 | 35.50 | 36.03 | 615,752 | +0.35(+0.99%) |
Feb 19, 2014 | 35.59 | 35.98 | 35.55 | 35.68 | 743,209 | -0.03(-0.09%) |
Feb 18, 2014 | 35.75 | 35.89 | 35.51 | 35.71 | 683,280 | +0.06(+0.16%) |
Feb 14, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 604,544 | +0.02(+0.07%) |
Feb 13, 2014 | 34.94 | 35.63 | 34.83 | 35.63 | 850,047 | +0.55(+1.56%) |
Feb 12, 2014 | 34.96 | 35.23 | 34.80 | 35.08 | 704,852 | +0.16(+0.44%) |
Feb 11, 2014 | 34.57 | 34.96 | 34.51 | 34.93 | 1,210,384 | +0.30(+0.87%) |
Feb 10, 2014 | 34.63 | 34.72 | 34.27 | 34.63 | 681,850 | +0.05(+0.14%) |
Feb 07, 2014 | 34.23 | 34.60 | 34.16 | 34.58 | 778,643 | +0.47(+1.39%) |
Feb 06, 2014 | 33.69 | 34.18 | 33.58 | 34.10 | 668,185 | +0.44(+1.31%) |
Feb 05, 2014 | 34.08 | 34.14 | 33.66 | 33.66 | 1,194,495 | -0.49(-1.44%) |
Feb 04, 2014 | 34.75 | 34.75 | 34.03 | 34.15 | 1,567,946 | -0.45(-1.30%) |
Feb 03, 2014 | 34.76 | 35.14 | 34.33 | 34.60 | 1,387,511 | -0.21(-0.61%) |
Jan 31, 2014 | 34.54 | 34.90 | 34.41 | 34.81 | 1,316,251 | +0.06(+0.16%) |
Jan 30, 2014 | 34.35 | 34.81 | 34.14 | 34.76 | 1,116,670 | +0.67(+1.97%) |
Jan 29, 2014 | 33.85 | 34.13 | 33.84 | 34.09 | 1,028,627 | +0.14(+0.41%) |
Jan 28, 2014 | 33.84 | 34.13 | 33.84 | 33.95 | 898,792 | +0.11(+0.34%) |
Jan 27, 2014 | 33.99 | 34.16 | 33.83 | 33.83 | 796,112 | -0.15(-0.43%) |
Jan 24, 2014 | 34.12 | 34.24 | 33.91 | 33.98 | 882,886 | -0.27(-0.78%) |
Jan 23, 2014 | 34.09 | 34.26 | 33.97 | 34.25 | 765,894 | +0.04(+0.12%) |
Jan 22, 2014 | 33.97 | 34.27 | 33.97 | 34.21 | 639,929 | +0.20(+0.60%) |
Jan 21, 2014 | 33.40 | 34.06 | 33.40 | 34.00 | 874,227 | +0.27(+0.79%) |
Jan 17, 2014 | 33.86 | 33.74 | 33.74 | 33.74 | 1,147,291 | +0.02(+0.05%) |
Jan 16, 2014 | 33.52 | 33.74 | 33.47 | 33.72 | 956,702 | +0.19(+0.56%) |
Jan 15, 2014 | 33.72 | 33.72 | 33.45 | 33.53 | 779,709 | -0.19(-0.55%) |
Jan 14, 2014 | 33.83 | 34.05 | 33.58 | 33.72 | 554,037 | -0.06(-0.19%) |
Jan 13, 2014 | 34.07 | 34.18 | 33.74 | 33.79 | 653,253 | -0.33(-0.95%) |
Jan 10, 2014 | 33.86 | 34.45 | 33.81 | 34.11 | 1,158,859 | +0.32(+0.94%) |
Jan 09, 2014 | 33.96 | 33.98 | 33.69 | 33.79 | 858,831 | -0.08(-0.24%) |
Jan 08, 2014 | 33.87 | 34.00 | 33.67 | 33.87 | 894,864 | -0.01(-0.02%) |
Jan 07, 2014 | 33.62 | 33.92 | 33.61 | 33.88 | 841,500 | +0.33(+0.99%) |
Jan 06, 2014 | 33.70 | 33.80 | 33.50 | 33.55 | 818,078 | -0.13(-0.39%) |
Jan 03, 2014 | 33.74 | 33.83 | 33.43 | 33.68 | 1,008,951 | -0.10(-0.29%) |
Jan 02, 2014 | 34.13 | 34.19 | 33.71 | 33.78 | 971,060 | -0.55(-1.61%) |
Dec 31, 2013 | 34.34 | 34.33 | 34.33 | 34.33 | 611,929 | +0.04(+0.12%) |
Dec 30, 2013 | 34.21 | 34.46 | 34.17 | 34.29 | 565,998 | +0.14(+0.40%) |
Dec 27, 2013 | 34.18 | 34.42 | 34.06 | 34.15 | 575,750 | +0.02(+0.07%) |
Dec 26, 2013 | 34.27 | 34.31 | 34.05 | 34.13 | 460,693 | -0.02(-0.07%) |
Dec 24, 2013 | 34.05 | 34.41 | 34.04 | 34.15 | 359,161 | +0.23(+0.67%) |
Dec 23, 2013 | 34.12 | 34.26 | 33.88 | 33.92 | 744,797 | -0.03(-0.10%) |
Dec 20, 2013 | 34.13 | 34.33 | 33.79 | 33.96 | 1,813,591 | -0.03(-0.10%) |
Dec 19, 2013 | 34.03 | 34.33 | 33.74 | 33.99 | 844,377 | -0.16(-0.48%) |
Dec 18, 2013 | 33.77 | 34.45 | 33.61 | 34.15 | 1,661,136 | +0.48(+1.42%) |
Dec 17, 2013 | 33.24 | 33.87 | 33.16 | 33.67 | 1,378,895 | +0.40(+1.20%) |
Dec 16, 2013 | 33.41 | 33.52 | 33.23 | 33.27 | 898,123 | +0.13(+0.39%) |
Dec 13, 2013 | 33.18 | 33.26 | 32.86 | 33.14 | 1,102,595 | +0.04(+0.12%) |
Dec 12, 2013 | 32.80 | 33.18 | 32.80 | 33.10 | 920,232 | +0.32(+0.97%) |
Dec 11, 2013 | 33.28 | 33.42 | 32.78 | 32.79 | 1,152,799 | -0.46(-1.39%) |
Dec 10, 2013 | 33.40 | 33.45 | 33.12 | 33.25 | 1,611,133 | -0.14(-0.41%) |
Dec 09, 2013 | 33.50 | 33.63 | 33.18 | 33.39 | 1,177,792 | -0.13(-0.39%) |
Dec 06, 2013 | 33.70 | 33.93 | 33.42 | 33.52 | 1,715,640 | +0.17(+0.51%) |
Dec 05, 2013 | 33.75 | 33.83 | 33.33 | 33.35 | 1,526,784 | -0.46(-1.37%) |
Dec 04, 2013 | 33.76 | 33.88 | 33.43 | 33.81 | 1,158,362 | -0.04(-0.12%) |
Dec 03, 2013 | 33.96 | 34.20 | 33.61 | 33.85 | 1,097,558 | -0.24(-0.69%) |