Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.77 | 35.02 | 34.47 | 34.74 | 602,984 | -0.02(-0.06%) |
Feb 27, 2014 | 34.63 | 34.91 | 34.39 | 34.77 | 339,788 | +0.02(+0.07%) |
Feb 26, 2014 | 34.00 | 35.08 | 33.68 | 34.74 | 619,420 | +0.96(+2.83%) |
Feb 25, 2014 | 32.60 | 33.92 | 32.60 | 33.78 | 916,490 | +1.09(+3.33%) |
Feb 24, 2014 | 32.77 | 32.87 | 32.23 | 32.70 | 579,754 | +0.16(+0.51%) |
Feb 21, 2014 | 32.60 | 32.78 | 32.28 | 32.53 | 408,636 | +0.16(+0.49%) |
Feb 20, 2014 | 32.95 | 33.09 | 32.00 | 32.37 | 453,274 | -0.54(-1.63%) |
Feb 19, 2014 | 32.55 | 33.26 | 32.55 | 32.91 | 476,336 | +0.27(+0.81%) |
Feb 18, 2014 | 33.89 | 34.23 | 32.55 | 32.64 | 538,764 | -1.18(-3.49%) |
Feb 14, 2014 | 33.56 | 33.82 | 33.82 | 33.82 | 620,400 | +0.22(+0.65%) |
Feb 13, 2014 | 32.84 | 33.75 | 32.65 | 33.60 | 521,828 | +0.51(+1.53%) |
Feb 12, 2014 | 33.28 | 33.53 | 33.05 | 33.09 | 556,486 | -0.19(-0.57%) |
Feb 11, 2014 | 33.27 | 33.70 | 33.09 | 33.28 | 734,216 | -0.12(-0.34%) |
Feb 10, 2014 | 33.87 | 33.96 | 33.24 | 33.40 | 526,906 | -0.59(-1.75%) |
Feb 07, 2014 | 33.97 | 34.35 | 33.48 | 33.99 | 318,808 | +0.00(+0.01%) |
Feb 06, 2014 | 33.42 | 34.84 | 33.16 | 33.99 | 492,340 | +0.69(+2.07%) |
Feb 05, 2014 | 33.64 | 33.70 | 32.60 | 33.30 | 375,956 | -0.48(-1.42%) |
Feb 04, 2014 | 33.26 | 34.13 | 32.51 | 33.78 | 645,270 | +0.63(+1.90%) |
Feb 03, 2014 | 34.77 | 34.77 | 32.86 | 33.15 | 643,244 | -1.84(-5.25%) |
Jan 31, 2014 | 35.09 | 35.38 | 34.63 | 34.98 | 607,622 | -0.75(-2.10%) |
Jan 30, 2014 | 34.94 | 36.10 | 34.94 | 35.74 | 704,742 | +1.10(+3.16%) |
Jan 29, 2014 | 34.93 | 35.37 | 34.40 | 34.64 | 956,826 | -0.60(-1.72%) |
Jan 28, 2014 | 34.42 | 35.59 | 34.05 | 35.24 | 842,944 | +0.70(+2.03%) |
Jan 27, 2014 | 34.71 | 35.16 | 34.03 | 34.55 | 552,728 | +0.01(+0.03%) |
Jan 24, 2014 | 35.30 | 35.88 | 34.15 | 34.53 | 961,910 | -1.23(-3.44%) |
Jan 23, 2014 | 35.84 | 36.08 | 35.01 | 35.77 | 667,484 | -0.34(-0.93%) |
Jan 22, 2014 | 35.95 | 36.32 | 35.55 | 36.10 | 332,930 | +0.16(+0.43%) |
Jan 21, 2014 | 36.02 | 36.35 | 35.10 | 35.95 | 739,912 | +0.23(+0.64%) |
Jan 17, 2014 | 35.60 | 35.72 | 35.72 | 35.72 | 844,000 | -0.03(-0.08%) |
Jan 16, 2014 | 35.92 | 36.27 | 35.27 | 35.74 | 573,632 | -0.41(-1.15%) |
Jan 15, 2014 | 35.48 | 36.25 | 35.61 | 36.16 | 730,098 | +0.67(+1.90%) |
Jan 14, 2014 | 35.15 | 35.61 | 35.03 | 35.48 | 945,662 | +0.45(+1.28%) |
Jan 13, 2014 | 35.14 | 35.55 | 34.72 | 35.03 | 580,786 | -0.31(-0.86%) |
Jan 10, 2014 | 34.92 | 35.34 | 34.47 | 35.34 | 517,284 | +0.35(+0.99%) |
Jan 09, 2014 | 34.76 | 35.30 | 34.59 | 34.99 | 626,438 | +0.25(+0.72%) |
Jan 08, 2014 | 35.27 | 36.56 | 33.88 | 34.74 | 1,348,278 | -0.02(-0.04%) |
Jan 07, 2014 | 34.76 | 34.95 | 34.44 | 34.76 | 589,664 | +0.05(+0.16%) |
Jan 06, 2014 | 35.22 | 35.27 | 34.62 | 34.70 | 518,618 | -0.40(-1.13%) |
Jan 03, 2014 | 35.69 | 35.77 | 34.76 | 35.10 | 505,200 | -0.60(-1.68%) |
Jan 02, 2014 | 36.59 | 36.69 | 35.12 | 35.70 | 885,434 | -1.28(-3.46%) |
Dec 31, 2013 | 37.09 | 36.98 | 36.98 | 36.98 | 9,682,400 | -0.11(-0.30%) |
Dec 30, 2013 | 36.60 | 37.23 | 36.41 | 37.09 | 565,974 | +0.41(+1.10%) |
Dec 27, 2013 | 36.76 | 36.98 | 36.18 | 36.69 | 317,230 | +0.12(+0.34%) |
Dec 26, 2013 | 37.24 | 37.38 | 36.10 | 36.56 | 418,148 | -0.38(-1.04%) |
Dec 24, 2013 | 35.92 | 37.20 | 35.88 | 36.95 | 556,086 | +2.13(+6.12%) |
Dec 23, 2013 | 35.66 | 36.10 | 34.59 | 34.81 | 497,424 | +0.22(+0.65%) |
Dec 20, 2013 | 33.50 | 34.67 | 33.49 | 34.59 | 535,766 | +1.21(+3.61%) |
Dec 19, 2013 | 33.53 | 33.79 | 32.89 | 33.38 | 347,346 | -0.32(-0.93%) |
Dec 18, 2013 | 33.26 | 33.74 | 32.73 | 33.70 | 280,448 | +0.78(+2.37%) |
Dec 17, 2013 | 32.94 | 33.19 | 32.42 | 32.92 | 214,554 | -0.00(-0.02%) |
Dec 16, 2013 | 32.97 | 33.19 | 32.81 | 32.92 | 371,790 | -0.03(-0.09%) |
Dec 13, 2013 | 32.91 | 33.80 | 32.44 | 32.95 | 427,900 | +0.02(+0.08%) |
Dec 12, 2013 | 32.98 | 33.10 | 32.33 | 32.93 | 311,988 | -0.08(-0.24%) |
Dec 11, 2013 | 33.70 | 33.79 | 32.69 | 33.01 | 535,038 | -0.73(-2.16%) |
Dec 10, 2013 | 34.02 | 34.41 | 33.55 | 33.74 | 729,880 | -0.17(-0.51%) |
Dec 09, 2013 | 34.39 | 34.49 | 32.84 | 33.91 | 581,326 | -0.21(-0.62%) |
Dec 06, 2013 | 34.26 | 34.61 | 33.50 | 34.12 | 0 | -0.03(-0.09%) |
Dec 05, 2013 | 33.49 | 34.41 | 32.93 | 34.16 | 0 | +1.13(+3.42%) |
Dec 04, 2013 | 31.85 | 33.17 | 31.54 | 33.02 | 2,547,430 | +3.88(+13.31%) |
Dec 03, 2013 | 28.73 | 29.34 | 28.68 | 29.14 | 0 | +0.40(+1.39%) |