Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.89 | 35.90 | 35.79 | 35.88 | 2,511 | -0.23(-0.65%) |
Feb 27, 2014 | 36.29 | 36.29 | 36.07 | 36.12 | 3,569 | -0.15(-0.42%) |
Feb 26, 2014 | 35.42 | 36.27 | 35.42 | 36.27 | 3,474 | +0.36(+0.99%) |
Feb 25, 2014 | 36.11 | 36.11 | 35.82 | 35.91 | 3,528 | -0.18(-0.50%) |
Feb 24, 2014 | 36.08 | 36.09 | 35.95 | 36.09 | 8,171 | +0.01(+0.04%) |
Feb 21, 2014 | 35.90 | 36.08 | 35.90 | 36.08 | 479 | +0.10(+0.28%) |
Feb 20, 2014 | 35.74 | 36.07 | 35.74 | 35.98 | 3,420 | -0.05(-0.14%) |
Feb 19, 2014 | 36.41 | 36.54 | 36.03 | 36.03 | 2,161 | -0.53(-1.45%) |
Feb 18, 2014 | 36.85 | 36.85 | 36.46 | 36.56 | 4,603 | +0.09(+0.25%) |
Feb 14, 2014 | 36.42 | 36.47 | 36.47 | 36.47 | 7,100 | +0.01(+0.03%) |
Feb 13, 2014 | 36.70 | 36.77 | 36.46 | 36.46 | 3,070 | +0.18(+0.50%) |
Feb 12, 2014 | 36.19 | 36.32 | 36.19 | 36.28 | 3,163 | +0.23(+0.64%) |
Feb 11, 2014 | 35.81 | 36.12 | 35.81 | 36.05 | 3,786 | +0.33(+0.92%) |
Feb 10, 2014 | 36.25 | 36.25 | 35.61 | 35.72 | 14,667 | -0.95(-2.59%) |
Feb 07, 2014 | 36.44 | 36.77 | 36.42 | 36.67 | 2,279 | +0.54(+1.49%) |
Feb 06, 2014 | 36.12 | 36.22 | 36.11 | 36.13 | 2,007 | +0.26(+0.72%) |
Feb 05, 2014 | 35.70 | 35.88 | 35.50 | 35.87 | 149,309 | +0.04(+0.12%) |
Feb 04, 2014 | 36.00 | 36.00 | 35.77 | 35.83 | 12,736 | -0.14(-0.39%) |
Feb 03, 2014 | 36.40 | 36.40 | 35.81 | 35.97 | 7,972 | -0.40(-1.10%) |
Jan 31, 2014 | 35.87 | 36.49 | 35.66 | 36.37 | 11,628 | +0.20(+0.55%) |
Jan 30, 2014 | 36.33 | 36.35 | 36.15 | 36.17 | 5,704 | +0.12(+0.33%) |
Jan 29, 2014 | 36.00 | 36.26 | 35.98 | 36.05 | 8,874 | -0.04(-0.11%) |
Jan 28, 2014 | 36.02 | 36.25 | 35.97 | 36.09 | 13,435 | +0.22(+0.61%) |
Jan 27, 2014 | 36.00 | 36.10 | 35.57 | 35.87 | 11,540 | -0.14(-0.39%) |
Jan 24, 2014 | 36.04 | 36.16 | 36.01 | 36.01 | 3,534 | -0.31(-0.85%) |
Jan 23, 2014 | 36.28 | 36.39 | 36.26 | 36.32 | 11,792 | +0.03(+0.08%) |
Jan 22, 2014 | 35.82 | 36.34 | 35.82 | 36.29 | 22,335 | +0.33(+0.92%) |
Jan 21, 2014 | 35.72 | 35.96 | 35.72 | 35.96 | 7,417 | +0.52(+1.48%) |
Jan 17, 2014 | 35.59 | 35.44 | 35.44 | 35.44 | 24,900 | -0.21(-0.60%) |
Jan 16, 2014 | 35.25 | 35.65 | 35.25 | 35.65 | 29,782 | +0.25(+0.71%) |
Jan 15, 2014 | 35.55 | 35.63 | 35.40 | 35.40 | 6,614 | -0.22(-0.62%) |
Jan 14, 2014 | 35.39 | 35.66 | 35.39 | 35.62 | 9,881 | +0.22(+0.62%) |
Jan 13, 2014 | 35.38 | 35.57 | 35.38 | 35.40 | 5,779 | +0.07(+0.19%) |
Jan 10, 2014 | 35.95 | 35.95 | 35.32 | 35.33 | 2,805 | -0.19(-0.53%) |
Jan 09, 2014 | 35.68 | 35.68 | 35.50 | 35.52 | 1,308 | -0.53(-1.48%) |
Jan 08, 2014 | 36.10 | 36.20 | 36.05 | 36.05 | 1,011 | -0.31(-0.85%) |
Jan 07, 2014 | 36.39 | 36.39 | 36.36 | 36.36 | 841 | -0.15(-0.41%) |
Jan 06, 2014 | 36.55 | 36.55 | 36.44 | 36.51 | 3,025 | -0.10(-0.27%) |
Jan 03, 2014 | 36.55 | 36.61 | 36.43 | 36.61 | 1,791 | +0.09(+0.26%) |
Jan 02, 2014 | 36.88 | 36.88 | 36.51 | 36.52 | 1,879 | -0.54(-1.46%) |
Dec 31, 2013 | 36.84 | 37.06 | 37.06 | 37.06 | 3,700 | +0.22(+0.61%) |
Dec 30, 2013 | 36.72 | 36.91 | 36.72 | 36.83 | 1,271 | +0.22(+0.59%) |
Dec 27, 2013 | 36.47 | 36.62 | 36.47 | 36.62 | 1,220 | +0.31(+0.84%) |
Dec 26, 2013 | 36.40 | 36.51 | 36.31 | 36.31 | 1,463 | +0.05(+0.14%) |
Dec 24, 2013 | 36.40 | 36.40 | 36.14 | 36.26 | 1,413 | +0.26(+0.72%) |
Dec 23, 2013 | 35.10 | 36.03 | 35.10 | 36.00 | 6,164 | +0.72(+2.04%) |
Dec 20, 2013 | 35.07 | 35.28 | 35.07 | 35.28 | 2,577 | +0.53(+1.52%) |
Dec 19, 2013 | 34.60 | 34.75 | 34.60 | 34.75 | 1,162 | +0.27(+0.78%) |
Dec 18, 2013 | 34.40 | 34.48 | 34.37 | 34.48 | 1,801 | -0.16(-0.45%) |
Dec 17, 2013 | 34.94 | 34.94 | 34.64 | 34.64 | 1,593 | -0.35(-1.00%) |
Dec 16, 2013 | 34.90 | 34.99 | 34.90 | 34.99 | 479 | +0.25(+0.72%) |
Dec 13, 2013 | 34.31 | 34.74 | 34.31 | 34.74 | 1,515 | +0.40(+1.16%) |
Dec 12, 2013 | 34.07 | 34.36 | 34.07 | 34.34 | 2,943 | +0.04(+0.12%) |
Dec 11, 2013 | 34.40 | 34.45 | 34.30 | 34.30 | 933 | -0.24(-0.68%) |
Dec 10, 2013 | 34.70 | 34.73 | 34.50 | 34.54 | 5,526 | -0.29(-0.82%) |
Dec 09, 2013 | 34.88 | 34.88 | 34.77 | 34.82 | 1,377 | -0.06(-0.17%) |
Dec 06, 2013 | 35.19 | 35.19 | 34.76 | 34.88 | 3,161 | +0.01(+0.03%) |
Dec 05, 2013 | 35.01 | 35.01 | 34.87 | 34.87 | 2,205 | -0.38(-1.08%) |
Dec 04, 2013 | 35.25 | 35.30 | 35.17 | 35.25 | 4,201 | -0.44(-1.23%) |
Dec 03, 2013 | 35.72 | 35.72 | 35.66 | 35.69 | 1,828 | -0.26(-0.72%) |