Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.08 | 37.35 | 36.98 | 37.06 | 749,286 | +0.06(+0.15%) |
Feb 27, 2014 | 36.95 | 37.05 | 36.57 | 37.00 | 792,607 | +0.11(+0.30%) |
Feb 26, 2014 | 36.89 | 37.09 | 36.74 | 36.89 | 472,865 | +0.07(+0.20%) |
Feb 25, 2014 | 37.03 | 37.23 | 36.77 | 36.82 | 730,212 | -0.03(-0.08%) |
Feb 24, 2014 | 36.94 | 36.99 | 36.66 | 36.85 | 773,897 | +0.19(+0.51%) |
Feb 21, 2014 | 36.54 | 36.75 | 36.40 | 36.66 | 455,749 | +0.01(+0.02%) |
Feb 20, 2014 | 36.66 | 36.87 | 36.56 | 36.65 | 786,098 | +0.03(+0.09%) |
Feb 19, 2014 | 36.60 | 36.82 | 36.55 | 36.62 | 778,707 | -0.14(-0.38%) |
Feb 18, 2014 | 36.56 | 36.93 | 36.55 | 36.76 | 691,316 | +0.28(+0.77%) |
Feb 14, 2014 | 36.33 | 36.48 | 36.48 | 36.48 | 586,905 | +0.13(+0.36%) |
Feb 13, 2014 | 35.86 | 36.42 | 35.73 | 36.35 | 627,047 | +0.37(+1.03%) |
Feb 12, 2014 | 35.79 | 36.01 | 35.78 | 35.98 | 562,126 | +0.39(+1.10%) |
Feb 11, 2014 | 35.39 | 35.78 | 35.24 | 35.59 | 475,331 | +0.26(+0.73%) |
Feb 10, 2014 | 35.21 | 35.57 | 35.18 | 35.33 | 624,675 | +0.09(+0.26%) |
Feb 07, 2014 | 35.41 | 35.46 | 34.91 | 35.24 | 620,469 | +0.21(+0.59%) |
Feb 06, 2014 | 34.59 | 35.15 | 34.51 | 35.03 | 778,919 | +0.52(+1.51%) |
Feb 05, 2014 | 34.18 | 34.58 | 33.90 | 34.51 | 865,992 | +0.35(+1.04%) |
Feb 04, 2014 | 34.31 | 34.44 | 34.08 | 34.16 | 805,034 | -0.04(-0.11%) |
Feb 03, 2014 | 34.58 | 34.62 | 33.96 | 34.19 | 951,991 | -0.12(-0.34%) |
Jan 31, 2014 | 34.53 | 34.58 | 34.28 | 34.31 | 2,248,735 | -0.57(-1.64%) |
Jan 30, 2014 | 34.95 | 35.07 | 34.44 | 34.89 | 1,433,939 | +0.37(+1.08%) |
Jan 29, 2014 | 34.58 | 34.65 | 34.40 | 34.51 | 1,185,983 | -0.19(-0.55%) |
Jan 28, 2014 | 34.77 | 34.83 | 34.23 | 34.70 | 1,722,702 | -0.08(-0.22%) |
Jan 27, 2014 | 35.73 | 35.73 | 34.58 | 34.78 | 1,191,010 | -0.83(-2.33%) |
Jan 24, 2014 | 35.88 | 36.01 | 35.59 | 35.61 | 848,473 | -0.39(-1.08%) |
Jan 23, 2014 | 35.93 | 37.02 | 35.77 | 36.00 | 656,230 | -0.18(-0.49%) |
Jan 22, 2014 | 36.48 | 36.48 | 36.06 | 36.18 | 666,752 | -0.20(-0.56%) |
Jan 21, 2014 | 36.49 | 36.63 | 36.36 | 36.38 | 564,506 | +0.04(+0.12%) |
Jan 17, 2014 | 36.22 | 36.33 | 36.33 | 36.33 | 977,292 | +0.03(+0.08%) |
Jan 16, 2014 | 36.04 | 36.32 | 35.91 | 36.31 | 645,419 | +0.34(+0.95%) |
Jan 15, 2014 | 35.90 | 36.14 | 35.88 | 35.97 | 575,278 | +0.07(+0.18%) |
Jan 14, 2014 | 36.16 | 36.22 | 35.87 | 35.90 | 585,619 | -0.38(-1.06%) |
Jan 13, 2014 | 35.95 | 36.31 | 35.95 | 36.29 | 736,742 | +0.36(+0.99%) |
Jan 10, 2014 | 35.95 | 35.98 | 35.66 | 35.93 | 554,316 | -0.10(-0.27%) |
Jan 09, 2014 | 36.03 | 36.19 | 35.79 | 36.03 | 494,277 | -0.08(-0.23%) |
Jan 08, 2014 | 36.14 | 36.16 | 35.87 | 36.11 | 809,052 | -0.05(-0.14%) |
Jan 07, 2014 | 36.43 | 36.53 | 36.15 | 36.16 | 535,446 | -0.32(-0.87%) |
Jan 06, 2014 | 36.69 | 36.69 | 36.40 | 36.48 | 430,701 | -0.18(-0.48%) |
Jan 03, 2014 | 36.61 | 36.85 | 36.53 | 36.65 | 708,107 | +0.29(+0.80%) |
Jan 02, 2014 | 36.50 | 36.63 | 36.24 | 36.36 | 574,199 | -0.23(-0.61%) |
Dec 31, 2013 | 36.50 | 36.59 | 36.59 | 36.59 | 403,743 | +0.22(+0.60%) |
Dec 30, 2013 | 36.09 | 36.38 | 36.03 | 36.37 | 443,600 | +0.29(+0.79%) |
Dec 27, 2013 | 36.33 | 36.36 | 36.04 | 36.08 | 647,991 | -0.21(-0.57%) |
Dec 26, 2013 | 36.39 | 36.49 | 36.25 | 36.29 | 386,598 | -0.05(-0.14%) |
Dec 24, 2013 | 36.24 | 36.38 | 36.22 | 36.34 | 331,809 | +0.10(+0.27%) |
Dec 23, 2013 | 36.38 | 36.43 | 36.20 | 36.24 | 664,189 | +0.17(+0.47%) |
Dec 20, 2013 | 35.93 | 36.20 | 35.92 | 36.07 | 534,889 | +0.15(+0.43%) |
Dec 19, 2013 | 35.75 | 35.96 | 35.69 | 35.92 | 650,531 | +0.18(+0.49%) |
Dec 18, 2013 | 35.74 | 36.01 | 35.49 | 35.74 | 840,821 | +0.00(+0.00%) |
Dec 17, 2013 | 36.14 | 36.14 | 35.65 | 35.74 | 588,609 | -0.21(-0.58%) |
Dec 16, 2013 | 35.68 | 36.07 | 35.65 | 35.95 | 705,840 | +0.43(+1.21%) |
Dec 13, 2013 | 35.52 | 35.65 | 35.26 | 35.52 | 554,037 | +0.00(+0.00%) |
Dec 12, 2013 | 35.54 | 35.65 | 35.27 | 35.52 | 772,993 | -0.20(-0.57%) |
Dec 11, 2013 | 36.19 | 36.19 | 35.66 | 35.73 | 688,000 | -0.47(-1.30%) |
Dec 10, 2013 | 36.34 | 36.36 | 36.10 | 36.20 | 506,852 | -0.15(-0.41%) |
Dec 09, 2013 | 36.42 | 36.49 | 36.21 | 36.35 | 807,463 | +0.03(+0.08%) |
Dec 06, 2013 | 35.82 | 36.36 | 35.76 | 36.32 | 804,039 | +0.61(+1.71%) |
Dec 05, 2013 | 35.92 | 35.92 | 35.45 | 35.71 | 1,040,025 | -0.23(-0.64%) |
Dec 04, 2013 | 36.12 | 36.12 | 35.79 | 35.94 | 1,124,800 | -0.25(-0.68%) |
Dec 03, 2013 | 37.00 | 37.09 | 35.91 | 36.19 | 2,401,003 | -1.82(-4.79%) |