Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.63 | 35.87 | 35.48 | 35.69 | 1,471,612 | +0.08(+0.23%) |
Feb 27, 2014 | 35.39 | 35.61 | 35.36 | 35.61 | 258,285 | +0.17(+0.48%) |
Feb 26, 2014 | 35.49 | 35.56 | 35.34 | 35.44 | 159,347 | +0.05(+0.13%) |
Feb 25, 2014 | 35.52 | 35.54 | 35.30 | 35.39 | 279,576 | -0.03(-0.08%) |
Feb 24, 2014 | 35.32 | 35.65 | 35.21 | 35.42 | 399,425 | +0.20(+0.58%) |
Feb 21, 2014 | 35.41 | 35.41 | 35.21 | 35.21 | 114,611 | -0.07(-0.19%) |
Feb 20, 2014 | 35.11 | 35.32 | 34.97 | 35.28 | 144,423 | +0.23(+0.67%) |
Feb 19, 2014 | 35.22 | 35.41 | 35.01 | 35.05 | 263,472 | -0.23(-0.66%) |
Feb 18, 2014 | 35.27 | 35.32 | 35.19 | 35.28 | 204,771 | +0.07(+0.20%) |
Feb 14, 2014 | 35.07 | 35.21 | 35.21 | 35.21 | 412,659 | +0.15(+0.41%) |
Feb 13, 2014 | 34.67 | 35.06 | 34.60 | 35.06 | 151,795 | +0.21(+0.61%) |
Feb 12, 2014 | 34.91 | 34.97 | 34.75 | 34.85 | 352,790 | +0.04(+0.12%) |
Feb 11, 2014 | 34.50 | 34.88 | 34.47 | 34.81 | 398,180 | +0.38(+1.11%) |
Feb 10, 2014 | 34.42 | 34.43 | 34.28 | 34.43 | 279,981 | +0.05(+0.14%) |
Feb 07, 2014 | 34.15 | 34.39 | 34.01 | 34.38 | 304,697 | +0.44(+1.29%) |
Feb 06, 2014 | 33.63 | 33.95 | 33.63 | 33.94 | 341,236 | +0.43(+1.28%) |
Feb 05, 2014 | 33.50 | 33.59 | 33.22 | 33.51 | 358,130 | -0.05(-0.15%) |
Feb 04, 2014 | 33.54 | 33.62 | 33.34 | 33.56 | 240,656 | +0.24(+0.71%) |
Feb 03, 2014 | 34.13 | 34.17 | 33.26 | 33.32 | 554,249 | -0.82(-2.41%) |
Jan 31, 2014 | 34.22 | 34.35 | 33.94 | 34.15 | 236,984 | -0.20(-0.58%) |
Jan 30, 2014 | 34.26 | 34.44 | 34.15 | 34.35 | 248,806 | +0.38(+1.12%) |
Jan 29, 2014 | 34.17 | 34.19 | 33.90 | 33.97 | 178,652 | -0.34(-1.00%) |
Jan 28, 2014 | 34.11 | 34.33 | 34.11 | 34.31 | 293,304 | +0.21(+0.61%) |
Jan 27, 2014 | 34.34 | 34.37 | 33.92 | 34.10 | 504,880 | -0.17(-0.49%) |
Jan 24, 2014 | 34.82 | 34.83 | 34.27 | 34.27 | 632,446 | -0.76(-2.16%) |
Jan 23, 2014 | 35.23 | 35.23 | 34.86 | 35.02 | 406,342 | -0.31(-0.88%) |
Jan 22, 2014 | 35.38 | 35.38 | 35.24 | 35.33 | 208,907 | +0.06(+0.18%) |
Jan 21, 2014 | 35.40 | 35.40 | 35.08 | 35.27 | 297,045 | +0.10(+0.29%) |
Jan 17, 2014 | 35.30 | 35.17 | 35.17 | 35.17 | 430,372 | -0.13(-0.38%) |
Jan 16, 2014 | 35.33 | 35.33 | 35.22 | 35.30 | 163,416 | -0.07(-0.19%) |
Jan 15, 2014 | 35.17 | 35.39 | 35.24 | 35.37 | 209,781 | +0.20(+0.56%) |
Jan 14, 2014 | 34.91 | 35.19 | 34.85 | 35.17 | 269,801 | +0.38(+1.08%) |
Jan 13, 2014 | 35.23 | 35.25 | 34.72 | 34.80 | 308,920 | -0.43(-1.22%) |
Jan 10, 2014 | 35.25 | 35.25 | 35.05 | 35.23 | 154,019 | +0.08(+0.21%) |
Jan 09, 2014 | 35.21 | 35.24 | 34.98 | 35.15 | 249,898 | +0.02(+0.06%) |
Jan 08, 2014 | 35.15 | 35.17 | 35.01 | 35.13 | 255,947 | -0.00(-0.01%) |
Jan 07, 2014 | 35.04 | 35.18 | 35.02 | 35.14 | 169,702 | +0.26(+0.74%) |
Jan 06, 2014 | 35.22 | 35.22 | 34.87 | 34.88 | 342,454 | -0.13(-0.36%) |
Jan 03, 2014 | 35.09 | 35.12 | 34.97 | 35.00 | 229,088 | +0.02(+0.05%) |
Jan 02, 2014 | 35.26 | 35.33 | 34.95 | 34.98 | 529,101 | -0.36(-1.02%) |
Dec 31, 2013 | 35.29 | 35.34 | 35.34 | 35.34 | 351,382 | +0.16(+0.46%) |
Dec 30, 2013 | 35.26 | 35.26 | 35.15 | 35.18 | 232,518 | -0.01(-0.02%) |
Dec 27, 2013 | 35.30 | 35.30 | 35.15 | 35.19 | 247,878 | -0.00(-0.01%) |
Dec 26, 2013 | 35.10 | 35.21 | 35.10 | 35.19 | 186,072 | +0.17(+0.48%) |
Dec 24, 2013 | 35.03 | 35.04 | 34.94 | 35.03 | 123,297 | +0.09(+0.25%) |
Dec 23, 2013 | 35.01 | 35.01 | 34.86 | 34.94 | 272,096 | +0.16(+0.47%) |
Dec 20, 2013 | 34.58 | 34.82 | 34.55 | 34.77 | 208,285 | +0.24(+0.69%) |
Dec 19, 2013 | 34.54 | 34.55 | 34.39 | 34.54 | 180,679 | -0.05(-0.13%) |
Dec 18, 2013 | 34.11 | 34.58 | 33.79 | 34.58 | 227,471 | +0.57(+1.66%) |
Dec 17, 2013 | 34.19 | 34.19 | 33.94 | 34.02 | 156,013 | -0.10(-0.29%) |
Dec 16, 2013 | 34.11 | 34.24 | 34.07 | 34.12 | 118,680 | +0.21(+0.63%) |
Dec 13, 2013 | 33.93 | 33.99 | 33.82 | 33.91 | 111,872 | +0.02(+0.06%) |
Dec 12, 2013 | 33.98 | 34.02 | 33.81 | 33.89 | 192,850 | -0.11(-0.33%) |
Dec 11, 2013 | 34.45 | 34.45 | 33.94 | 34.00 | 255,243 | -0.40(-1.16%) |
Dec 10, 2013 | 34.47 | 34.52 | 34.38 | 34.40 | 191,734 | -0.12(-0.35%) |
Dec 09, 2013 | 34.54 | 34.56 | 34.47 | 34.52 | 164,488 | +0.07(+0.21%) |
Dec 06, 2013 | 34.32 | 34.47 | 34.31 | 34.45 | 207,554 | +0.37(+1.09%) |
Dec 05, 2013 | 34.17 | 34.17 | 34.04 | 34.08 | 55,717 | -0.12(-0.35%) |
Dec 04, 2013 | 34.12 | 34.33 | 33.97 | 34.20 | 152,488 | -0.04(-0.11%) |
Dec 03, 2013 | 34.29 | 34.32 | 34.11 | 34.23 | 218,026 | -0.11(-0.31%) |