Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.21 | 32.95 | 32.15 | 32.64 | 5,603 | +0.55(+1.72%) |
Feb 27, 2014 | 32.09 | 32.76 | 31.41 | 32.09 | 8,125 | +0.00(+0.00%) |
Feb 26, 2014 | 30.67 | 33.25 | 30.49 | 32.09 | 61,587 | +1.60(+5.24%) |
Feb 25, 2014 | 30.79 | 30.92 | 30.43 | 30.49 | 17,535 | -0.37(-1.20%) |
Feb 24, 2014 | 31.90 | 31.96 | 30.43 | 30.86 | 32,081 | -1.17(-3.65%) |
Feb 21, 2014 | 32.82 | 32.82 | 31.59 | 32.02 | 19,160 | -0.80(-2.43%) |
Feb 20, 2014 | 32.82 | 33.07 | 32.21 | 32.82 | 4,642 | +0.31(+0.95%) |
Feb 19, 2014 | 33.07 | 33.41 | 32.39 | 32.52 | 8,200 | -0.86(-2.58%) |
Feb 18, 2014 | 33.56 | 34.36 | 32.58 | 33.38 | 24,331 | -0.37(-1.09%) |
Feb 14, 2014 | 33.56 | 33.75 | 33.75 | 33.75 | 8,297 | -0.06(-0.18%) |
Feb 13, 2014 | 33.44 | 34.05 | 33.07 | 33.81 | 15,859 | +0.00(+0.00%) |
Feb 12, 2014 | 34.42 | 34.42 | 33.38 | 33.81 | 21,146 | -0.61(-1.79%) |
Feb 11, 2014 | 33.50 | 34.42 | 33.44 | 34.42 | 6,924 | +0.86(+2.56%) |
Feb 10, 2014 | 34.11 | 34.36 | 32.95 | 33.56 | 11,440 | -0.98(-2.85%) |
Feb 07, 2014 | 33.07 | 34.79 | 33.07 | 34.54 | 18,653 | +1.72(+5.24%) |
Feb 06, 2014 | 32.33 | 33.07 | 32.15 | 32.82 | 7,368 | +0.37(+1.14%) |
Feb 05, 2014 | 31.84 | 32.76 | 31.35 | 32.45 | 24,115 | +0.31(+0.96%) |
Feb 04, 2014 | 31.47 | 32.82 | 31.35 | 32.15 | 11,271 | +0.49(+1.55%) |
Feb 03, 2014 | 32.76 | 32.87 | 31.16 | 31.66 | 17,676 | -1.29(-3.92%) |
Jan 31, 2014 | 32.88 | 33.50 | 31.55 | 32.95 | 4,086 | -0.37(-1.11%) |
Jan 30, 2014 | 33.93 | 33.93 | 32.88 | 33.31 | 4,206 | -0.31(-0.91%) |
Jan 29, 2014 | 33.81 | 33.81 | 33.07 | 33.62 | 5,998 | -0.31(-0.91%) |
Jan 28, 2014 | 30.79 | 35.16 | 30.79 | 33.93 | 32,117 | +2.95(+9.52%) |
Jan 27, 2014 | 33.19 | 33.19 | 30.79 | 30.98 | 60,873 | -2.46(-7.35%) |
Jan 24, 2014 | 33.50 | 33.75 | 31.84 | 33.44 | 26,390 | -0.06(-0.18%) |
Jan 23, 2014 | 33.13 | 33.62 | 32.52 | 33.50 | 6,644 | +0.43(+1.30%) |
Jan 22, 2014 | 33.99 | 33.99 | 32.95 | 33.07 | 10,272 | -0.92(-2.71%) |
Jan 21, 2014 | 34.85 | 34.85 | 33.25 | 33.99 | 18,428 | -1.04(-2.98%) |
Jan 17, 2014 | 35.10 | 35.04 | 35.04 | 35.04 | 9,517 | +0.06(+0.18%) |
Jan 16, 2014 | 34.18 | 35.28 | 33.93 | 34.97 | 24,467 | +0.92(+2.71%) |
Jan 15, 2014 | 33.07 | 34.36 | 32.88 | 34.05 | 13,587 | +0.98(+2.97%) |
Jan 14, 2014 | 33.56 | 34.30 | 33.07 | 33.07 | 12,689 | -0.49(-1.47%) |
Jan 13, 2014 | 34.54 | 34.54 | 31.66 | 33.56 | 70,604 | -1.35(-3.87%) |
Jan 10, 2014 | 34.61 | 35.34 | 33.56 | 34.91 | 18,820 | +0.06(+0.18%) |
Jan 09, 2014 | 34.91 | 35.10 | 33.99 | 34.85 | 16,141 | +0.06(+0.18%) |
Jan 08, 2014 | 34.54 | 35.04 | 33.93 | 34.79 | 9,808 | -0.06(-0.18%) |
Jan 07, 2014 | 35.04 | 35.04 | 33.25 | 34.85 | 26,648 | +0.00(+0.00%) |
Jan 06, 2014 | 35.84 | 36.14 | 34.61 | 34.85 | 27,594 | -1.11(-3.08%) |
Jan 03, 2014 | 36.08 | 36.76 | 35.40 | 35.96 | 10,209 | +0.12(+0.34%) |
Jan 02, 2014 | 37.13 | 37.56 | 35.84 | 35.84 | 18,361 | -1.11(-3.00%) |
Dec 31, 2013 | 36.82 | 36.94 | 36.94 | 36.94 | 23,459 | -0.12(-0.33%) |
Dec 30, 2013 | 37.43 | 38.11 | 35.47 | 37.06 | 58,335 | -0.18(-0.50%) |
Dec 27, 2013 | 36.57 | 37.56 | 35.47 | 37.25 | 24,057 | +0.80(+2.19%) |
Dec 26, 2013 | 34.42 | 36.82 | 34.18 | 36.45 | 17,636 | +2.27(+6.65%) |
Dec 24, 2013 | 33.81 | 34.24 | 32.88 | 34.18 | 15,772 | +0.68(+2.02%) |
Dec 23, 2013 | 33.56 | 34.73 | 32.58 | 33.50 | 66,702 | +1.66(+5.21%) |
Dec 20, 2013 | 33.19 | 33.25 | 30.49 | 31.84 | 84,010 | -1.72(-5.13%) |
Dec 19, 2013 | 37.00 | 37.00 | 32.58 | 33.56 | 123,090 | -3.63(-9.75%) |
Dec 18, 2013 | 38.85 | 38.85 | 36.63 | 37.19 | 43,370 | -1.54(-3.97%) |
Dec 17, 2013 | 39.28 | 39.34 | 38.05 | 38.72 | 26,599 | -0.25(-0.63%) |
Dec 16, 2013 | 38.42 | 38.97 | 37.37 | 38.97 | 43,937 | +1.11(+2.92%) |
Dec 13, 2013 | 37.25 | 38.05 | 36.82 | 37.86 | 27,723 | +0.18(+0.49%) |
Dec 12, 2013 | 36.76 | 39.40 | 36.76 | 37.68 | 57,972 | +0.61(+1.66%) |
Dec 11, 2013 | 35.96 | 37.55 | 34.48 | 37.06 | 56,304 | +3.93(+11.87%) |
Dec 10, 2013 | 33.25 | 33.25 | 32.52 | 33.13 | 5,964 | +0.00(+0.00%) |
Dec 09, 2013 | 33.81 | 33.81 | 32.71 | 33.13 | 9,772 | -0.68(-2.00%) |
Dec 06, 2013 | 33.62 | 33.81 | 32.70 | 33.81 | 6,887 | +0.18(+0.55%) |
Dec 05, 2013 | 33.07 | 33.68 | 32.58 | 33.62 | 9,056 | +0.25(+0.74%) |
Dec 04, 2013 | 33.13 | 33.62 | 33.01 | 33.38 | 9,282 | -0.18(-0.55%) |
Dec 03, 2013 | 33.19 | 33.62 | 32.27 | 33.56 | 7,064 | -0.06(-0.18%) |