Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.09 | 36.67 | 35.98 | 36.48 | 1,802,152 | +0.30(+0.84%) |
Feb 27, 2014 | 36.13 | 36.40 | 35.70 | 36.18 | 1,032,946 | +0.08(+0.22%) |
Feb 26, 2014 | 36.37 | 36.37 | 35.58 | 36.09 | 2,461,774 | +0.03(+0.07%) |
Feb 25, 2014 | 37.07 | 38.74 | 35.27 | 36.07 | 5,827,902 | -0.40(-1.09%) |
Feb 24, 2014 | 36.05 | 36.71 | 36.00 | 36.46 | 3,962,186 | +0.44(+1.23%) |
Feb 21, 2014 | 35.14 | 36.07 | 35.14 | 36.02 | 2,619,851 | +0.94(+2.67%) |
Feb 20, 2014 | 35.44 | 35.72 | 34.88 | 35.08 | 2,472,323 | -0.37(-1.04%) |
Feb 19, 2014 | 35.99 | 36.07 | 35.30 | 35.45 | 2,309,770 | -0.59(-1.64%) |
Feb 18, 2014 | 36.10 | 36.22 | 35.89 | 36.05 | 1,736,424 | +0.09(+0.24%) |
Feb 14, 2014 | 35.97 | 35.96 | 35.96 | 35.96 | 979,172 | -0.12(-0.34%) |
Feb 13, 2014 | 35.66 | 36.34 | 35.56 | 36.08 | 1,833,239 | +0.44(+1.25%) |
Feb 12, 2014 | 35.36 | 35.64 | 35.10 | 35.64 | 1,586,786 | +0.54(+1.54%) |
Feb 11, 2014 | 35.43 | 35.56 | 34.78 | 35.10 | 1,597,138 | -0.51(-1.42%) |
Feb 10, 2014 | 35.05 | 35.68 | 34.66 | 35.60 | 1,481,280 | +0.67(+1.93%) |
Feb 07, 2014 | 34.67 | 35.15 | 34.51 | 34.93 | 2,158,319 | +0.28(+0.80%) |
Feb 06, 2014 | 34.96 | 35.15 | 34.25 | 34.65 | 1,994,061 | -0.32(-0.92%) |
Feb 05, 2014 | 35.02 | 35.06 | 34.63 | 34.98 | 1,389,679 | +0.05(+0.15%) |
Feb 04, 2014 | 33.85 | 34.96 | 33.85 | 34.92 | 1,804,848 | +1.17(+3.47%) |
Feb 03, 2014 | 34.39 | 34.40 | 33.66 | 33.75 | 2,214,632 | -0.59(-1.73%) |
Jan 31, 2014 | 33.37 | 34.48 | 33.23 | 34.34 | 2,608,346 | +0.70(+2.08%) |
Jan 30, 2014 | 34.26 | 34.32 | 33.61 | 33.64 | 2,760,207 | -0.24(-0.70%) |
Jan 29, 2014 | 33.60 | 34.51 | 33.12 | 33.88 | 4,475,838 | -1.23(-3.49%) |
Jan 28, 2014 | 34.69 | 35.60 | 34.61 | 35.10 | 1,684,386 | +0.41(+1.18%) |
Jan 27, 2014 | 35.29 | 35.38 | 34.69 | 34.69 | 1,880,005 | -0.57(-1.60%) |
Jan 24, 2014 | 35.26 | 35.54 | 34.96 | 35.26 | 3,343,034 | -0.07(-0.19%) |
Jan 23, 2014 | 35.19 | 35.39 | 35.01 | 35.33 | 1,855,691 | +0.13(+0.36%) |
Jan 22, 2014 | 35.78 | 35.85 | 34.73 | 35.20 | 2,618,536 | -0.52(-1.45%) |
Jan 21, 2014 | 35.12 | 35.79 | 35.10 | 35.72 | 3,529,856 | +0.85(+2.43%) |
Jan 17, 2014 | 35.49 | 34.87 | 34.87 | 34.87 | 2,094,642 | -0.71(-2.01%) |
Jan 16, 2014 | 35.45 | 35.78 | 35.33 | 35.58 | 4,089,352 | +0.22(+0.61%) |
Jan 15, 2014 | 34.48 | 35.61 | 34.48 | 35.37 | 3,251,513 | +0.88(+2.56%) |
Jan 14, 2014 | 34.11 | 34.56 | 33.93 | 34.48 | 2,437,372 | +0.67(+1.97%) |
Jan 13, 2014 | 33.79 | 34.27 | 33.64 | 33.82 | 2,110,524 | +0.14(+0.42%) |
Jan 10, 2014 | 33.70 | 33.99 | 33.49 | 33.68 | 2,741,537 | +0.20(+0.60%) |
Jan 09, 2014 | 33.51 | 33.83 | 33.07 | 33.47 | 1,327,268 | +0.15(+0.44%) |
Jan 08, 2014 | 33.53 | 33.72 | 33.00 | 33.33 | 2,378,550 | -0.26(-0.76%) |
Jan 07, 2014 | 33.88 | 34.18 | 33.53 | 33.58 | 3,602,242 | +0.09(+0.26%) |
Jan 06, 2014 | 34.02 | 34.11 | 33.36 | 33.49 | 1,698,676 | -0.07(-0.20%) |
Jan 03, 2014 | 33.56 | 33.85 | 33.10 | 33.56 | 1,803,984 | +0.24(+0.73%) |
Jan 02, 2014 | 33.43 | 34.23 | 33.20 | 33.32 | 3,836,494 | +0.24(+0.71%) |
Dec 31, 2013 | 32.83 | 33.08 | 33.08 | 33.08 | 1,869,707 | +0.11(+0.33%) |
Dec 30, 2013 | 32.92 | 33.34 | 32.92 | 32.98 | 1,924,880 | -0.09(-0.29%) |
Dec 27, 2013 | 33.00 | 33.13 | 32.84 | 33.07 | 1,716,545 | +0.00(+0.00%) |
Dec 26, 2013 | 33.18 | 33.54 | 32.85 | 33.07 | 1,649,968 | +0.00(+0.00%) |
Dec 24, 2013 | 32.59 | 33.11 | 32.42 | 33.07 | 1,681,830 | +0.40(+1.24%) |
Dec 23, 2013 | 31.99 | 32.70 | 31.94 | 32.67 | 3,017,258 | +0.73(+2.30%) |
Dec 20, 2013 | 30.91 | 31.93 | 30.91 | 31.93 | 2,437,922 | +0.75(+2.42%) |
Dec 19, 2013 | 31.13 | 31.25 | 30.69 | 31.18 | 1,721,902 | -0.13(-0.43%) |
Dec 18, 2013 | 30.90 | 31.46 | 30.62 | 31.31 | 2,342,038 | +0.22(+0.72%) |
Dec 17, 2013 | 30.21 | 31.19 | 30.15 | 31.09 | 2,388,031 | +0.86(+2.83%) |
Dec 16, 2013 | 29.97 | 30.34 | 29.92 | 30.23 | 2,571,641 | +0.17(+0.56%) |
Dec 13, 2013 | 30.09 | 30.65 | 29.91 | 30.07 | 1,956,643 | +0.01(+0.04%) |
Dec 12, 2013 | 30.54 | 30.57 | 29.88 | 30.05 | 2,385,302 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.15 | 30.41 | 30.63 | 2,543,165 | -0.32(-1.04%) |
Dec 10, 2013 | 30.20 | 31.19 | 30.13 | 30.96 | 2,745,256 | +0.74(+2.43%) |
Dec 09, 2013 | 30.46 | 30.52 | 30.11 | 30.22 | 2,227,073 | -0.25(-0.83%) |
Dec 06, 2013 | 30.86 | 31.07 | 30.34 | 30.47 | 2,275,650 | -0.19(-0.60%) |
Dec 05, 2013 | 29.80 | 30.90 | 29.76 | 30.66 | 4,042,376 | +0.85(+2.87%) |
Dec 04, 2013 | 29.22 | 30.40 | 29.08 | 29.80 | 3,385,467 | +0.31(+1.06%) |
Dec 03, 2013 | 29.79 | 29.80 | 28.50 | 29.49 | 7,238,199 | -0.93(-3.05%) |