Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.23 | 35.62 | 35.20 | 35.52 | 38,048 | +0.32(+0.91%) |
Feb 27, 2014 | 35.26 | 35.43 | 35.07 | 35.20 | 220,536 | -0.11(-0.30%) |
Feb 26, 2014 | 35.22 | 35.41 | 35.22 | 35.31 | 54,237 | +0.13(+0.36%) |
Feb 25, 2014 | 35.09 | 35.33 | 35.06 | 35.18 | 29,957 | +0.06(+0.16%) |
Feb 24, 2014 | 35.15 | 35.40 | 34.91 | 35.12 | 110,132 | +0.21(+0.61%) |
Feb 21, 2014 | 34.88 | 35.04 | 34.68 | 34.91 | 21,479 | -0.03(-0.08%) |
Feb 20, 2014 | 35.03 | 35.17 | 34.80 | 34.94 | 20,655 | -0.15(-0.42%) |
Feb 19, 2014 | 35.02 | 35.46 | 35.00 | 35.09 | 47,668 | +0.01(+0.02%) |
Feb 18, 2014 | 34.99 | 35.08 | 34.80 | 35.08 | 24,581 | +0.10(+0.28%) |
Feb 14, 2014 | 34.99 | 34.98 | 34.98 | 34.98 | 81,623 | -0.08(-0.22%) |
Feb 13, 2014 | 34.80 | 35.18 | 34.80 | 35.06 | 84,833 | +0.19(+0.55%) |
Feb 12, 2014 | 35.06 | 35.07 | 34.79 | 34.87 | 25,344 | -0.15(-0.42%) |
Feb 11, 2014 | 34.94 | 35.22 | 34.80 | 35.02 | 71,910 | +0.04(+0.10%) |
Feb 10, 2014 | 34.63 | 35.05 | 34.53 | 34.98 | 150,202 | +0.42(+1.23%) |
Feb 07, 2014 | 34.32 | 34.56 | 34.28 | 34.56 | 29,090 | +0.28(+0.83%) |
Feb 06, 2014 | 34.12 | 34.27 | 34.12 | 34.27 | 50,692 | +0.27(+0.79%) |
Feb 05, 2014 | 34.03 | 34.13 | 33.93 | 34.00 | 18,875 | -0.04(-0.13%) |
Feb 04, 2014 | 33.78 | 34.07 | 33.74 | 34.05 | 17,088 | +0.33(+0.99%) |
Feb 03, 2014 | 34.15 | 34.15 | 33.63 | 33.71 | 92,479 | -0.37(-1.08%) |
Jan 31, 2014 | 33.65 | 34.25 | 33.65 | 34.08 | 51,951 | +0.18(+0.54%) |
Jan 30, 2014 | 33.49 | 34.03 | 33.49 | 33.90 | 61,456 | +0.52(+1.57%) |
Jan 29, 2014 | 33.32 | 33.42 | 33.26 | 33.37 | 23,968 | -0.06(-0.19%) |
Jan 28, 2014 | 33.11 | 33.45 | 33.11 | 33.44 | 18,700 | +0.34(+1.03%) |
Jan 27, 2014 | 33.21 | 33.35 | 33.00 | 33.10 | 19,704 | -0.15(-0.45%) |
Jan 24, 2014 | 33.25 | 33.32 | 33.18 | 33.25 | 20,472 | -0.20(-0.59%) |
Jan 23, 2014 | 33.53 | 33.53 | 33.34 | 33.44 | 26,649 | -0.11(-0.32%) |
Jan 22, 2014 | 33.53 | 33.69 | 33.49 | 33.55 | 28,716 | +0.05(+0.15%) |
Jan 21, 2014 | 33.37 | 33.64 | 33.37 | 33.50 | 50,183 | +0.22(+0.66%) |
Jan 17, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 29,373 | -0.11(-0.32%) |
Jan 16, 2014 | 33.20 | 33.39 | 33.20 | 33.39 | 34,846 | +0.17(+0.51%) |
Jan 15, 2014 | 33.09 | 33.32 | 33.09 | 33.22 | 47,905 | +0.13(+0.39%) |
Jan 14, 2014 | 32.90 | 33.17 | 32.90 | 33.09 | 36,367 | +0.18(+0.56%) |
Jan 13, 2014 | 33.23 | 33.23 | 32.82 | 32.91 | 91,500 | -0.17(-0.51%) |
Jan 10, 2014 | 32.69 | 33.10 | 32.69 | 33.08 | 184,032 | +0.53(+1.63%) |
Jan 09, 2014 | 32.52 | 32.55 | 32.33 | 32.55 | 40,713 | +0.13(+0.42%) |
Jan 08, 2014 | 32.47 | 32.57 | 32.26 | 32.41 | 47,378 | -0.08(-0.24%) |
Jan 07, 2014 | 32.47 | 32.60 | 32.33 | 32.49 | 43,925 | +0.03(+0.09%) |
Jan 06, 2014 | 32.33 | 32.58 | 32.18 | 32.46 | 89,251 | +0.29(+0.90%) |
Jan 03, 2014 | 31.90 | 32.27 | 31.90 | 32.17 | 206,317 | +0.25(+0.80%) |
Jan 02, 2014 | 31.87 | 32.08 | 31.72 | 31.92 | 376,696 | -0.03(-0.09%) |
Dec 31, 2013 | 32.12 | 31.94 | 31.94 | 31.94 | 76,116 | -0.21(-0.66%) |
Dec 30, 2013 | 31.76 | 32.20 | 31.76 | 32.16 | 115,092 | +0.13(+0.40%) |
Dec 27, 2013 | 32.03 | 32.05 | 31.88 | 32.03 | 66,632 | +0.04(+0.13%) |
Dec 26, 2013 | 31.98 | 32.19 | 31.91 | 31.99 | 63,481 | +0.06(+0.18%) |
Dec 24, 2013 | 31.87 | 31.99 | 31.85 | 31.93 | 102,902 | +0.07(+0.22%) |
Dec 23, 2013 | 31.90 | 32.05 | 31.83 | 31.86 | 68,571 | -0.00(-0.01%) |
Dec 20, 2013 | 31.69 | 31.86 | 31.65 | 31.86 | 122,739 | +0.19(+0.60%) |
Dec 19, 2013 | 32.16 | 32.16 | 31.60 | 31.67 | 98,848 | -0.61(-1.89%) |
Dec 18, 2013 | 31.84 | 32.30 | 31.41 | 32.28 | 88,573 | +0.46(+1.43%) |
Dec 17, 2013 | 31.75 | 31.87 | 31.63 | 31.83 | 85,378 | +0.05(+0.15%) |
Dec 16, 2013 | 31.78 | 31.84 | 31.67 | 31.78 | 58,041 | +0.08(+0.24%) |
Dec 13, 2013 | 31.76 | 32.07 | 31.60 | 31.70 | 85,771 | +0.07(+0.22%) |
Dec 12, 2013 | 31.90 | 31.90 | 31.58 | 31.63 | 66,213 | -0.29(-0.90%) |
Dec 11, 2013 | 32.67 | 32.67 | 31.89 | 31.92 | 74,822 | -0.74(-2.27%) |
Dec 10, 2013 | 32.64 | 32.80 | 32.64 | 32.66 | 73,756 | -0.01(-0.02%) |
Dec 09, 2013 | 32.53 | 32.68 | 32.37 | 32.67 | 194,730 | +0.13(+0.39%) |
Dec 06, 2013 | 32.47 | 32.67 | 32.37 | 32.54 | 80,128 | +0.15(+0.45%) |
Dec 05, 2013 | 32.34 | 32.44 | 32.05 | 32.39 | 400,634 | +0.08(+0.26%) |
Dec 04, 2013 | 31.75 | 32.56 | 31.67 | 32.31 | 104,948 | +0.36(+1.14%) |
Dec 03, 2013 | 31.90 | 32.04 | 31.82 | 31.95 | 43,091 | +0.01(+0.04%) |