Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.94 | 32.49 | 31.70 | 31.87 | 1,518,253 | -0.16(-0.49%) |
Feb 27, 2014 | 31.75 | 32.17 | 31.59 | 32.03 | 1,445,018 | +0.31(+0.99%) |
Feb 26, 2014 | 32.10 | 32.45 | 31.00 | 31.71 | 3,367,608 | -1.82(-5.42%) |
Feb 25, 2014 | 33.93 | 34.03 | 33.11 | 33.53 | 838,119 | -0.37(-1.10%) |
Feb 24, 2014 | 33.44 | 34.29 | 33.19 | 33.90 | 989,477 | +0.48(+1.43%) |
Feb 21, 2014 | 33.41 | 33.58 | 33.25 | 33.43 | 376,861 | +0.04(+0.12%) |
Feb 20, 2014 | 33.75 | 33.92 | 33.29 | 33.39 | 610,713 | -0.33(-0.99%) |
Feb 19, 2014 | 33.51 | 33.94 | 33.41 | 33.72 | 331,741 | +0.11(+0.32%) |
Feb 18, 2014 | 33.28 | 33.69 | 32.92 | 33.61 | 544,429 | +0.50(+1.51%) |
Feb 14, 2014 | 33.44 | 33.11 | 33.11 | 33.11 | 524,624 | -0.29(-0.88%) |
Feb 13, 2014 | 32.54 | 33.47 | 32.27 | 33.41 | 896,898 | +1.13(+3.51%) |
Feb 12, 2014 | 32.13 | 32.34 | 32.05 | 32.27 | 483,390 | +0.19(+0.58%) |
Feb 11, 2014 | 31.72 | 32.25 | 31.64 | 32.09 | 395,311 | +0.35(+1.11%) |
Feb 10, 2014 | 31.81 | 31.82 | 31.44 | 31.73 | 472,998 | -0.07(-0.22%) |
Feb 07, 2014 | 31.42 | 31.85 | 31.31 | 31.80 | 504,128 | +0.52(+1.66%) |
Feb 06, 2014 | 31.12 | 31.36 | 30.97 | 31.28 | 385,210 | +0.23(+0.76%) |
Feb 05, 2014 | 30.69 | 31.26 | 30.21 | 31.05 | 815,149 | +0.21(+0.67%) |
Feb 04, 2014 | 30.71 | 31.18 | 30.24 | 30.84 | 1,069,553 | +0.25(+0.83%) |
Feb 03, 2014 | 31.14 | 31.27 | 29.97 | 30.59 | 1,416,998 | -0.55(-1.76%) |
Jan 31, 2014 | 31.11 | 31.44 | 30.95 | 31.14 | 757,344 | -0.52(-1.64%) |
Jan 30, 2014 | 31.52 | 31.86 | 31.31 | 31.66 | 479,437 | +0.49(+1.57%) |
Jan 29, 2014 | 31.53 | 31.81 | 30.95 | 31.17 | 788,844 | -0.80(-2.51%) |
Jan 28, 2014 | 31.68 | 32.03 | 31.56 | 31.97 | 635,021 | +0.36(+1.14%) |
Jan 27, 2014 | 32.05 | 32.22 | 31.40 | 31.61 | 500,821 | -0.40(-1.25%) |
Jan 24, 2014 | 32.68 | 32.74 | 31.80 | 32.01 | 888,864 | -0.96(-2.91%) |
Jan 23, 2014 | 33.46 | 33.46 | 32.86 | 32.97 | 352,609 | -0.61(-1.81%) |
Jan 22, 2014 | 33.64 | 33.91 | 33.31 | 33.57 | 343,144 | -0.06(-0.17%) |
Jan 21, 2014 | 34.29 | 34.29 | 33.54 | 33.63 | 402,362 | -0.38(-1.12%) |
Jan 17, 2014 | 34.49 | 34.01 | 34.01 | 34.01 | 383,367 | -0.60(-1.72%) |
Jan 16, 2014 | 34.50 | 34.80 | 34.46 | 34.61 | 497,463 | -0.01(-0.03%) |
Jan 15, 2014 | 34.40 | 34.73 | 34.29 | 34.62 | 466,809 | +0.22(+0.63%) |
Jan 14, 2014 | 34.16 | 34.44 | 33.83 | 34.40 | 631,649 | +0.30(+0.89%) |
Jan 13, 2014 | 35.03 | 35.11 | 33.97 | 34.10 | 716,517 | -0.96(-2.73%) |
Jan 10, 2014 | 34.60 | 35.16 | 34.48 | 35.06 | 536,983 | +0.60(+1.73%) |
Jan 09, 2014 | 34.20 | 34.72 | 34.16 | 34.46 | 486,284 | +0.36(+1.06%) |
Jan 08, 2014 | 34.36 | 34.46 | 33.92 | 34.10 | 704,961 | -0.33(-0.97%) |
Jan 07, 2014 | 33.77 | 34.80 | 33.75 | 34.43 | 663,305 | +0.74(+2.21%) |
Jan 06, 2014 | 34.42 | 34.49 | 33.68 | 33.69 | 606,594 | -0.67(-1.96%) |
Jan 03, 2014 | 34.45 | 34.69 | 34.07 | 34.36 | 422,126 | -0.08(-0.23%) |
Jan 02, 2014 | 34.55 | 34.85 | 34.01 | 34.44 | 404,057 | -0.29(-0.84%) |
Dec 31, 2013 | 35.22 | 34.74 | 34.74 | 34.74 | 489,745 | -0.39(-1.11%) |
Dec 30, 2013 | 34.57 | 35.38 | 34.46 | 35.13 | 560,746 | +0.52(+1.50%) |
Dec 27, 2013 | 34.53 | 34.72 | 34.43 | 34.61 | 217,521 | +0.18(+0.51%) |
Dec 26, 2013 | 34.47 | 34.90 | 34.30 | 34.43 | 221,255 | +0.04(+0.11%) |
Dec 24, 2013 | 34.18 | 34.58 | 34.05 | 34.39 | 114,501 | +0.21(+0.60%) |
Dec 23, 2013 | 34.19 | 34.34 | 34.00 | 34.19 | 319,379 | +0.15(+0.43%) |
Dec 20, 2013 | 33.60 | 34.43 | 33.60 | 34.04 | 1,123,366 | +0.46(+1.37%) |
Dec 19, 2013 | 33.81 | 34.09 | 33.39 | 33.58 | 641,430 | -0.37(-1.09%) |
Dec 18, 2013 | 33.85 | 33.97 | 33.05 | 33.95 | 488,441 | +0.26(+0.78%) |
Dec 17, 2013 | 33.74 | 34.05 | 33.55 | 33.69 | 478,301 | -0.09(-0.26%) |
Dec 16, 2013 | 33.61 | 34.00 | 33.59 | 33.78 | 521,433 | +0.35(+1.05%) |
Dec 13, 2013 | 33.32 | 33.72 | 33.16 | 33.43 | 448,613 | +0.13(+0.38%) |
Dec 12, 2013 | 33.25 | 33.47 | 32.97 | 33.30 | 816,557 | +0.00(+0.00%) |
Dec 11, 2013 | 34.04 | 34.15 | 33.23 | 33.30 | 841,240 | -0.73(-2.15%) |
Dec 10, 2013 | 33.95 | 34.20 | 33.11 | 34.03 | 1,342,792 | -0.09(-0.26%) |
Dec 09, 2013 | 34.87 | 35.09 | 33.81 | 34.12 | 1,366,157 | -0.73(-2.10%) |
Dec 06, 2013 | 34.05 | 34.92 | 34.04 | 34.85 | 674,821 | +1.02(+3.01%) |
Dec 05, 2013 | 33.99 | 34.05 | 33.70 | 33.84 | 783,432 | -0.26(-0.77%) |
Dec 04, 2013 | 34.03 | 34.85 | 33.61 | 34.10 | 504,281 | +0.17(+0.49%) |
Dec 03, 2013 | 34.18 | 34.53 | 33.84 | 33.93 | 411,227 | -0.44(-1.28%) |