Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.35 | 34.71 | 34.23 | 34.39 | 245,822 | +0.07(+0.21%) |
Feb 27, 2014 | 34.18 | 34.48 | 34.03 | 34.31 | 215,841 | +0.08(+0.24%) |
Feb 26, 2014 | 34.35 | 34.48 | 34.12 | 34.23 | 372,676 | -0.04(-0.11%) |
Feb 25, 2014 | 34.52 | 34.60 | 34.20 | 34.27 | 352,331 | -0.22(-0.64%) |
Feb 24, 2014 | 34.80 | 34.84 | 34.47 | 34.49 | 305,557 | -0.18(-0.53%) |
Feb 21, 2014 | 35.19 | 35.21 | 34.51 | 34.67 | 596,861 | -0.49(-1.38%) |
Feb 20, 2014 | 35.08 | 35.19 | 34.77 | 35.16 | 318,948 | +0.16(+0.47%) |
Feb 19, 2014 | 35.42 | 35.49 | 34.98 | 34.99 | 304,696 | -0.41(-1.16%) |
Feb 18, 2014 | 35.24 | 35.47 | 35.13 | 35.40 | 469,145 | +0.19(+0.54%) |
Feb 14, 2014 | 35.24 | 35.21 | 35.21 | 35.21 | 326,571 | +0.05(+0.13%) |
Feb 13, 2014 | 34.51 | 35.19 | 34.43 | 35.17 | 539,874 | +0.42(+1.21%) |
Feb 12, 2014 | 34.50 | 34.88 | 34.38 | 34.75 | 603,034 | +0.17(+0.50%) |
Feb 11, 2014 | 33.48 | 34.57 | 33.41 | 34.57 | 902,717 | +1.05(+3.13%) |
Feb 10, 2014 | 33.35 | 33.79 | 33.15 | 33.53 | 828,603 | +0.15(+0.44%) |
Feb 07, 2014 | 34.07 | 34.27 | 32.97 | 33.38 | 994,333 | -0.90(-2.63%) |
Feb 06, 2014 | 34.20 | 34.37 | 34.01 | 34.28 | 484,476 | +0.10(+0.29%) |
Feb 05, 2014 | 34.24 | 34.48 | 34.09 | 34.18 | 319,637 | -0.18(-0.53%) |
Feb 04, 2014 | 34.67 | 34.78 | 34.26 | 34.36 | 550,807 | -0.13(-0.37%) |
Feb 03, 2014 | 35.45 | 35.48 | 34.42 | 34.49 | 686,932 | -0.96(-2.70%) |
Jan 31, 2014 | 35.49 | 35.80 | 35.37 | 35.45 | 460,050 | -0.46(-1.27%) |
Jan 30, 2014 | 35.70 | 36.00 | 35.47 | 35.90 | 287,793 | +0.46(+1.31%) |
Jan 29, 2014 | 35.45 | 35.65 | 35.34 | 35.44 | 517,922 | -0.19(-0.54%) |
Jan 28, 2014 | 35.16 | 35.64 | 35.16 | 35.63 | 299,079 | +0.49(+1.40%) |
Jan 27, 2014 | 35.28 | 35.40 | 34.86 | 35.14 | 367,693 | -0.09(-0.26%) |
Jan 24, 2014 | 35.87 | 36.00 | 35.23 | 35.23 | 293,566 | -0.81(-2.25%) |
Jan 23, 2014 | 36.30 | 36.34 | 35.96 | 36.04 | 303,694 | -0.45(-1.22%) |
Jan 22, 2014 | 36.44 | 36.60 | 36.40 | 36.49 | 383,275 | +0.14(+0.38%) |
Jan 21, 2014 | 36.48 | 36.55 | 36.08 | 36.35 | 359,567 | +0.15(+0.40%) |
Jan 17, 2014 | 36.34 | 36.21 | 36.21 | 36.21 | 365,746 | -0.21(-0.58%) |
Jan 16, 2014 | 36.75 | 36.78 | 36.39 | 36.41 | 381,014 | -0.44(-1.19%) |
Jan 15, 2014 | 36.95 | 37.06 | 36.85 | 36.85 | 407,137 | -0.10(-0.27%) |
Jan 14, 2014 | 36.88 | 37.13 | 36.76 | 36.95 | 521,558 | +0.15(+0.40%) |
Jan 13, 2014 | 37.29 | 37.30 | 36.75 | 36.81 | 381,887 | -0.47(-1.27%) |
Jan 10, 2014 | 37.34 | 37.53 | 37.14 | 37.28 | 562,647 | +0.05(+0.15%) |
Jan 09, 2014 | 37.18 | 37.37 | 37.08 | 37.23 | 519,191 | +0.10(+0.27%) |
Jan 08, 2014 | 36.86 | 37.23 | 36.71 | 37.13 | 868,632 | +0.27(+0.74%) |
Jan 07, 2014 | 36.61 | 37.05 | 36.47 | 36.85 | 471,048 | +0.26(+0.72%) |
Jan 06, 2014 | 37.07 | 37.15 | 36.58 | 36.59 | 597,410 | -0.36(-0.96%) |
Jan 03, 2014 | 36.84 | 37.13 | 36.81 | 36.94 | 490,744 | +0.19(+0.52%) |
Jan 02, 2014 | 37.67 | 37.71 | 36.72 | 36.75 | 519,778 | -0.89(-2.37%) |
Dec 31, 2013 | 37.62 | 37.65 | 37.65 | 37.65 | 269,399 | +0.15(+0.39%) |
Dec 30, 2013 | 37.27 | 37.53 | 37.26 | 37.50 | 288,340 | +0.24(+0.64%) |
Dec 27, 2013 | 37.08 | 37.31 | 37.05 | 37.26 | 241,311 | +0.04(+0.10%) |
Dec 26, 2013 | 37.33 | 37.49 | 37.13 | 37.23 | 179,987 | +0.02(+0.05%) |
Dec 24, 2013 | 36.76 | 37.25 | 36.76 | 37.21 | 127,442 | +0.39(+1.06%) |
Dec 23, 2013 | 37.11 | 37.20 | 36.73 | 36.82 | 439,963 | -0.11(-0.30%) |
Dec 20, 2013 | 36.59 | 36.99 | 36.57 | 36.93 | 784,699 | +0.26(+0.72%) |
Dec 19, 2013 | 36.42 | 36.73 | 36.17 | 36.66 | 468,976 | +0.29(+0.80%) |
Dec 18, 2013 | 36.28 | 36.39 | 35.93 | 36.37 | 631,751 | +0.17(+0.48%) |
Dec 17, 2013 | 36.44 | 36.54 | 35.83 | 36.20 | 812,111 | -0.18(-0.50%) |
Dec 16, 2013 | 36.47 | 37.00 | 35.62 | 36.38 | 1,169,258 | -0.62(-1.67%) |
Dec 13, 2013 | 37.15 | 37.27 | 36.80 | 37.00 | 753,935 | -0.05(-0.12%) |
Dec 12, 2013 | 36.87 | 37.10 | 36.79 | 37.04 | 747,409 | +0.18(+0.49%) |
Dec 11, 2013 | 37.02 | 37.17 | 36.83 | 36.86 | 1,048,431 | -0.14(-0.37%) |
Dec 10, 2013 | 37.14 | 37.38 | 36.99 | 37.00 | 476,441 | -0.17(-0.47%) |
Dec 09, 2013 | 37.39 | 37.47 | 37.10 | 37.17 | 379,959 | -0.04(-0.10%) |
Dec 06, 2013 | 36.79 | 37.27 | 36.79 | 37.21 | 430,930 | +0.62(+1.69%) |
Dec 05, 2013 | 36.57 | 36.68 | 36.36 | 36.59 | 663,937 | -0.04(-0.10%) |
Dec 04, 2013 | 36.83 | 36.96 | 36.25 | 36.62 | 337,545 | -0.28(-0.77%) |
Dec 03, 2013 | 36.92 | 37.01 | 36.68 | 36.91 | 446,925 | -0.15(-0.42%) |