Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.50 | 38.12 | 37.50 | 37.68 | 319,750 | +0.29(+0.78%) |
Feb 27, 2014 | 37.49 | 37.66 | 37.15 | 37.39 | 280,490 | -0.06(-0.16%) |
Feb 26, 2014 | 36.83 | 37.93 | 36.53 | 37.45 | 515,248 | +0.63(+1.71%) |
Feb 25, 2014 | 37.33 | 37.33 | 36.59 | 36.82 | 349,290 | -0.58(-1.55%) |
Feb 24, 2014 | 37.12 | 37.44 | 36.57 | 37.40 | 395,937 | +0.83(+2.27%) |
Feb 21, 2014 | 36.60 | 36.85 | 36.38 | 36.57 | 410,147 | -0.03(-0.08%) |
Feb 20, 2014 | 36.24 | 37.25 | 36.02 | 36.60 | 531,575 | +0.38(+1.05%) |
Feb 19, 2014 | 36.25 | 36.93 | 35.97 | 36.22 | 517,675 | -0.02(-0.06%) |
Feb 18, 2014 | 36.15 | 36.58 | 35.74 | 36.24 | 669,282 | +0.09(+0.25%) |
Feb 14, 2014 | 35.14 | 36.15 | 36.15 | 36.15 | 807,100 | +0.79(+2.23%) |
Feb 13, 2014 | 33.13 | 35.37 | 33.13 | 35.36 | 1,412,506 | +2.63(+8.04%) |
Feb 12, 2014 | 33.71 | 33.74 | 32.41 | 32.73 | 1,527,221 | -1.08(-3.19%) |
Feb 11, 2014 | 35.27 | 35.27 | 33.29 | 33.81 | 2,302,812 | -2.03(-5.66%) |
Feb 10, 2014 | 36.10 | 36.11 | 35.51 | 35.84 | 648,611 | -0.29(-0.80%) |
Feb 07, 2014 | 36.17 | 36.49 | 35.91 | 36.13 | 482,077 | -0.03(-0.08%) |
Feb 06, 2014 | 36.14 | 36.28 | 35.68 | 36.16 | 436,878 | +0.05(+0.14%) |
Feb 05, 2014 | 36.11 | 37.12 | 35.88 | 36.11 | 975,817 | +0.63(+1.78%) |
Feb 04, 2014 | 35.52 | 35.52 | 34.94 | 35.48 | 350,164 | +0.05(+0.14%) |
Feb 03, 2014 | 35.98 | 36.08 | 34.98 | 35.43 | 471,607 | -0.57(-1.58%) |
Jan 31, 2014 | 35.77 | 36.40 | 35.75 | 36.00 | 340,683 | -0.41(-1.13%) |
Jan 30, 2014 | 36.10 | 36.78 | 35.86 | 36.41 | 287,913 | +0.62(+1.73%) |
Jan 29, 2014 | 35.56 | 36.36 | 35.34 | 35.79 | 382,089 | -0.19(-0.53%) |
Jan 28, 2014 | 36.46 | 36.76 | 35.95 | 35.98 | 412,511 | -0.47(-1.29%) |
Jan 27, 2014 | 36.68 | 36.68 | 35.88 | 36.45 | 533,451 | -0.25(-0.68%) |
Jan 24, 2014 | 37.32 | 37.34 | 36.45 | 36.70 | 384,417 | -0.77(-2.05%) |
Jan 23, 2014 | 37.34 | 37.62 | 37.21 | 37.47 | 643,371 | +0.07(+0.19%) |
Jan 22, 2014 | 37.97 | 37.98 | 37.12 | 37.40 | 625,355 | -0.59(-1.55%) |
Jan 21, 2014 | 37.98 | 38.00 | 37.51 | 37.99 | 344,584 | +0.36(+0.96%) |
Jan 17, 2014 | 37.97 | 37.63 | 37.63 | 37.63 | 444,100 | -0.43(-1.13%) |
Jan 16, 2014 | 37.97 | 39.21 | 37.56 | 38.06 | 846,356 | -0.11(-0.29%) |
Jan 15, 2014 | 37.79 | 38.37 | 37.63 | 38.17 | 683,132 | +0.38(+1.01%) |
Jan 14, 2014 | 37.06 | 37.91 | 36.90 | 37.79 | 1,211,056 | +0.54(+1.45%) |
Jan 13, 2014 | 37.26 | 37.57 | 36.85 | 37.25 | 506,926 | +0.02(+0.05%) |
Jan 10, 2014 | 37.70 | 37.74 | 36.80 | 37.23 | 639,967 | -0.45(-1.19%) |
Jan 09, 2014 | 37.48 | 38.07 | 37.36 | 37.68 | 803,460 | +0.26(+0.69%) |
Jan 08, 2014 | 36.80 | 37.46 | 36.66 | 37.42 | 594,421 | +0.45(+1.22%) |
Jan 07, 2014 | 36.26 | 37.24 | 36.20 | 36.97 | 575,745 | +0.75(+2.07%) |
Jan 06, 2014 | 36.68 | 36.68 | 35.91 | 36.22 | 623,669 | -0.39(-1.07%) |
Jan 03, 2014 | 36.17 | 36.91 | 35.78 | 36.61 | 978,789 | +0.46(+1.27%) |
Jan 02, 2014 | 35.00 | 36.59 | 34.89 | 36.15 | 1,154,109 | +1.40(+4.03%) |
Dec 31, 2013 | 33.95 | 34.75 | 34.75 | 34.75 | 426,900 | +0.77(+2.27%) |
Dec 30, 2013 | 33.28 | 34.61 | 33.24 | 33.98 | 364,700 | +0.77(+2.32%) |
Dec 27, 2013 | 33.11 | 33.36 | 33.02 | 33.21 | 153,414 | +0.09(+0.27%) |
Dec 26, 2013 | 33.59 | 33.84 | 33.05 | 33.12 | 238,272 | -0.39(-1.16%) |
Dec 24, 2013 | 33.05 | 33.55 | 33.04 | 33.51 | 174,736 | +0.49(+1.48%) |
Dec 23, 2013 | 32.91 | 33.05 | 32.64 | 33.02 | 227,337 | +0.26(+0.79%) |
Dec 20, 2013 | 32.40 | 32.81 | 32.07 | 32.76 | 438,823 | +0.69(+2.15%) |
Dec 19, 2013 | 32.48 | 32.57 | 31.60 | 32.07 | 445,568 | -0.42(-1.29%) |
Dec 18, 2013 | 32.52 | 32.70 | 31.85 | 32.49 | 458,690 | +0.06(+0.19%) |
Dec 17, 2013 | 32.78 | 32.85 | 32.32 | 32.43 | 423,524 | -0.37(-1.13%) |
Dec 16, 2013 | 33.74 | 33.88 | 32.74 | 32.80 | 512,420 | -0.69(-2.06%) |
Dec 13, 2013 | 32.42 | 33.85 | 32.29 | 33.49 | 907,943 | +1.20(+3.72%) |
Dec 12, 2013 | 32.28 | 32.73 | 32.21 | 32.29 | 703,434 | -0.06(-0.19%) |
Dec 11, 2013 | 33.19 | 33.52 | 32.26 | 32.35 | 514,200 | -0.88(-2.65%) |
Dec 10, 2013 | 33.12 | 33.41 | 32.88 | 33.23 | 422,843 | -0.05(-0.15%) |
Dec 09, 2013 | 33.94 | 33.99 | 33.07 | 33.28 | 478,850 | -0.59(-1.74%) |
Dec 06, 2013 | 33.71 | 34.16 | 33.68 | 33.87 | 337,648 | +0.38(+1.13%) |
Dec 05, 2013 | 33.64 | 33.88 | 33.35 | 33.49 | 338,530 | -0.21(-0.62%) |
Dec 04, 2013 | 34.06 | 34.31 | 33.50 | 33.70 | 342,565 | -0.57(-1.66%) |
Dec 03, 2013 | 33.60 | 34.52 | 33.56 | 34.27 | 719,512 | +0.52(+1.54%) |