Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.26 | 33.68 | 33.16 | 33.60 | 1,032,241 | +0.37(+1.11%) |
Feb 27, 2014 | 33.05 | 33.30 | 32.86 | 33.23 | 1,017,519 | +0.24(+0.72%) |
Feb 26, 2014 | 32.93 | 33.25 | 32.80 | 33.00 | 989,557 | +0.21(+0.65%) |
Feb 25, 2014 | 33.13 | 33.24 | 32.68 | 32.78 | 1,269,500 | -0.25(-0.75%) |
Feb 24, 2014 | 33.10 | 33.39 | 33.03 | 33.03 | 833,922 | +0.00(+0.00%) |
Feb 21, 2014 | 33.04 | 33.12 | 32.61 | 33.03 | 1,778,451 | +0.09(+0.27%) |
Feb 20, 2014 | 33.40 | 33.41 | 32.90 | 32.94 | 1,525,932 | -0.35(-1.06%) |
Feb 19, 2014 | 33.72 | 33.82 | 33.21 | 33.29 | 1,244,162 | -0.44(-1.31%) |
Feb 18, 2014 | 33.26 | 33.82 | 33.06 | 33.73 | 1,853,537 | +0.65(+1.98%) |
Feb 14, 2014 | 33.00 | 33.08 | 33.08 | 33.08 | 674,079 | +0.02(+0.07%) |
Feb 13, 2014 | 32.50 | 33.13 | 32.44 | 33.05 | 849,196 | +0.35(+1.07%) |
Feb 12, 2014 | 32.49 | 32.73 | 32.20 | 32.70 | 1,502,812 | +0.33(+1.01%) |
Feb 11, 2014 | 32.39 | 32.47 | 32.16 | 32.37 | 1,695,888 | -0.09(-0.28%) |
Feb 10, 2014 | 32.81 | 32.82 | 32.27 | 32.46 | 1,494,178 | -0.45(-1.37%) |
Feb 07, 2014 | 32.81 | 33.26 | 32.59 | 32.91 | 1,560,426 | +0.22(+0.68%) |
Feb 06, 2014 | 32.41 | 32.82 | 32.28 | 32.69 | 1,881,407 | +0.56(+1.75%) |
Feb 05, 2014 | 32.07 | 32.32 | 31.56 | 32.13 | 1,715,710 | -0.25(-0.78%) |
Feb 04, 2014 | 32.11 | 32.64 | 31.99 | 32.38 | 3,229,506 | +0.38(+1.17%) |
Feb 03, 2014 | 34.03 | 34.22 | 31.94 | 32.01 | 3,831,315 | -2.13(-6.25%) |
Jan 31, 2014 | 32.68 | 34.58 | 32.55 | 34.14 | 6,092,203 | -0.25(-0.71%) |
Jan 30, 2014 | 34.07 | 34.51 | 33.77 | 34.38 | 3,230,897 | +0.47(+1.37%) |
Jan 29, 2014 | 33.67 | 34.17 | 33.40 | 33.92 | 4,199,325 | +0.10(+0.29%) |
Jan 28, 2014 | 33.67 | 34.01 | 33.57 | 33.82 | 1,747,467 | +0.12(+0.36%) |
Jan 27, 2014 | 32.91 | 33.89 | 32.88 | 33.70 | 2,975,232 | +1.01(+3.07%) |
Jan 24, 2014 | 33.74 | 33.74 | 32.51 | 32.69 | 1,553,415 | -1.07(-3.17%) |
Jan 23, 2014 | 33.89 | 33.99 | 33.47 | 33.76 | 957,147 | -0.37(-1.08%) |
Jan 22, 2014 | 34.25 | 34.28 | 34.03 | 34.13 | 954,494 | -0.04(-0.12%) |
Jan 21, 2014 | 34.70 | 34.89 | 33.97 | 34.17 | 1,418,193 | -0.25(-0.74%) |
Jan 17, 2014 | 34.72 | 34.42 | 34.42 | 34.42 | 1,256,250 | -0.32(-0.92%) |
Jan 16, 2014 | 34.78 | 35.09 | 34.38 | 34.74 | 1,085,423 | -0.13(-0.37%) |
Jan 15, 2014 | 33.53 | 35.18 | 33.53 | 34.87 | 1,837,780 | +1.34(+4.00%) |
Jan 14, 2014 | 33.06 | 33.68 | 33.06 | 33.53 | 1,275,867 | +0.55(+1.66%) |
Jan 13, 2014 | 33.71 | 33.95 | 32.91 | 32.99 | 1,221,408 | -0.96(-2.84%) |
Jan 10, 2014 | 33.60 | 34.23 | 33.51 | 33.95 | 1,356,496 | +0.51(+1.51%) |
Jan 09, 2014 | 33.61 | 33.73 | 33.20 | 33.44 | 1,043,158 | -0.14(-0.41%) |
Jan 08, 2014 | 33.78 | 33.81 | 33.43 | 33.58 | 1,165,430 | -0.20(-0.60%) |
Jan 07, 2014 | 33.69 | 34.03 | 33.64 | 33.79 | 997,307 | +0.32(+0.95%) |
Jan 06, 2014 | 34.22 | 34.22 | 33.44 | 33.47 | 1,308,370 | -0.48(-1.42%) |
Jan 03, 2014 | 33.96 | 34.31 | 33.81 | 33.95 | 1,105,542 | +0.15(+0.44%) |
Jan 02, 2014 | 34.09 | 34.24 | 33.80 | 33.80 | 916,190 | -0.51(-1.48%) |
Dec 31, 2013 | 34.36 | 34.31 | 34.31 | 34.31 | 554,757 | -0.01(-0.02%) |
Dec 30, 2013 | 34.26 | 34.46 | 34.17 | 34.32 | 741,686 | +0.07(+0.19%) |
Dec 27, 2013 | 31.66 | 34.53 | 34.15 | 34.25 | 777,965 | -0.15(-0.43%) |
Dec 26, 2013 | 34.34 | 34.52 | 34.10 | 34.40 | 529,060 | +0.10(+0.29%) |
Dec 24, 2013 | 34.12 | 34.52 | 34.07 | 34.30 | 485,779 | +0.24(+0.70%) |
Dec 23, 2013 | 33.78 | 34.12 | 33.58 | 34.07 | 1,091,598 | +0.43(+1.29%) |
Dec 20, 2013 | 32.64 | 33.70 | 32.54 | 33.63 | 2,225,502 | +1.16(+3.57%) |
Dec 19, 2013 | 33.05 | 33.06 | 32.44 | 32.47 | 1,523,473 | -0.58(-1.76%) |
Dec 18, 2013 | 33.11 | 33.21 | 32.38 | 33.05 | 1,798,086 | -0.07(-0.20%) |
Dec 17, 2013 | 32.49 | 33.33 | 32.28 | 33.12 | 1,538,116 | +0.58(+1.78%) |
Dec 16, 2013 | 32.07 | 32.72 | 32.03 | 32.54 | 786,471 | +0.41(+1.27%) |
Dec 13, 2013 | 32.18 | 32.46 | 32.08 | 32.13 | 770,815 | +0.00(+0.00%) |
Dec 12, 2013 | 32.15 | 32.30 | 32.05 | 32.13 | 1,155,193 | -0.05(-0.15%) |
Dec 11, 2013 | 32.61 | 32.61 | 32.08 | 32.18 | 953,723 | -0.44(-1.35%) |
Dec 10, 2013 | 32.68 | 32.86 | 32.57 | 32.62 | 1,456,947 | -0.29(-0.89%) |
Dec 09, 2013 | 32.32 | 32.92 | 32.28 | 32.91 | 1,604,670 | +0.78(+2.44%) |
Dec 06, 2013 | 31.65 | 32.29 | 31.64 | 32.13 | 973,495 | +0.84(+2.69%) |
Dec 05, 2013 | 31.65 | 31.70 | 31.26 | 31.29 | 1,185,756 | -0.31(-0.98%) |
Dec 04, 2013 | 31.18 | 31.65 | 31.10 | 31.60 | 1,140,025 | +0.21(+0.68%) |
Dec 03, 2013 | 31.46 | 31.56 | 31.27 | 31.39 | 958,733 | -0.21(-0.67%) |