Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.37 | 37.64 | 37.37 | 37.55 | 258,824 | +0.24(+0.65%) |
Feb 27, 2014 | 37.41 | 37.55 | 37.20 | 37.30 | 138,614 | -0.08(-0.22%) |
Feb 26, 2014 | 37.60 | 37.62 | 37.37 | 37.38 | 146,584 | -0.13(-0.33%) |
Feb 25, 2014 | 37.68 | 37.81 | 37.45 | 37.51 | 180,570 | -0.01(-0.02%) |
Feb 24, 2014 | 37.79 | 37.98 | 37.52 | 37.52 | 238,686 | -0.17(-0.44%) |
Feb 21, 2014 | 37.67 | 37.96 | 37.63 | 37.68 | 194,727 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.60 | 145,539 | +0.30(+0.79%) |
Feb 19, 2014 | 37.50 | 37.72 | 37.26 | 37.31 | 254,142 | -0.20(-0.52%) |
Feb 18, 2014 | 37.55 | 37.63 | 37.46 | 37.50 | 815,957 | +0.08(+0.21%) |
Feb 14, 2014 | 37.10 | 37.43 | 37.43 | 37.43 | 143,166 | +0.23(+0.62%) |
Feb 13, 2014 | 36.57 | 37.20 | 36.54 | 37.20 | 160,473 | +0.46(+1.25%) |
Feb 12, 2014 | 36.65 | 36.79 | 36.55 | 36.74 | 149,821 | +0.03(+0.09%) |
Feb 11, 2014 | 36.37 | 36.80 | 36.32 | 36.71 | 116,597 | +0.31(+0.86%) |
Feb 10, 2014 | 36.04 | 36.39 | 36.04 | 36.39 | 195,065 | +0.27(+0.75%) |
Feb 07, 2014 | 36.03 | 36.13 | 35.96 | 36.12 | 52,005 | +0.21(+0.59%) |
Feb 06, 2014 | 35.70 | 35.93 | 35.62 | 35.91 | 110,094 | +0.26(+0.73%) |
Feb 05, 2014 | 35.77 | 35.77 | 35.55 | 35.65 | 540,485 | -0.19(-0.53%) |
Feb 04, 2014 | 36.18 | 36.18 | 35.69 | 35.84 | 463,343 | -0.22(-0.61%) |
Feb 03, 2014 | 36.43 | 36.77 | 35.99 | 36.06 | 2,426,042 | -0.31(-0.84%) |
Jan 31, 2014 | 35.81 | 36.44 | 35.81 | 36.37 | 76,516 | +0.24(+0.66%) |
Jan 30, 2014 | 35.66 | 36.13 | 35.66 | 36.13 | 81,734 | +0.57(+1.61%) |
Jan 29, 2014 | 35.60 | 35.70 | 35.46 | 35.56 | 73,639 | -0.01(-0.03%) |
Jan 28, 2014 | 35.54 | 35.58 | 35.41 | 35.57 | 142,110 | +0.12(+0.33%) |
Jan 27, 2014 | 35.47 | 35.58 | 35.35 | 35.45 | 206,064 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.39 | 35.40 | 160,565 | -0.39(-1.08%) |
Jan 23, 2014 | 35.81 | 35.86 | 35.60 | 35.79 | 147,406 | -0.10(-0.29%) |
Jan 22, 2014 | 35.92 | 35.97 | 35.81 | 35.89 | 142,118 | +0.06(+0.18%) |
Jan 21, 2014 | 35.55 | 35.83 | 35.55 | 35.83 | 143,114 | +0.38(+1.08%) |
Jan 17, 2014 | 35.39 | 35.45 | 35.45 | 35.45 | 106,900 | +0.02(+0.05%) |
Jan 16, 2014 | 35.18 | 35.43 | 35.18 | 35.43 | 307,652 | +0.21(+0.60%) |
Jan 15, 2014 | 35.29 | 35.35 | 35.18 | 35.22 | 111,333 | -0.07(-0.20%) |
Jan 14, 2014 | 35.27 | 35.41 | 35.17 | 35.29 | 114,540 | +0.05(+0.15%) |
Jan 13, 2014 | 35.51 | 35.57 | 35.18 | 35.24 | 265,398 | -0.35(-0.99%) |
Jan 10, 2014 | 35.37 | 35.79 | 35.30 | 35.59 | 461,178 | +0.50(+1.41%) |
Jan 09, 2014 | 35.00 | 35.13 | 34.90 | 35.09 | 219,011 | +0.18(+0.51%) |
Jan 08, 2014 | 35.08 | 35.08 | 34.85 | 34.91 | 215,057 | -0.18(-0.51%) |
Jan 07, 2014 | 34.85 | 35.12 | 34.78 | 35.09 | 133,742 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.89 | 34.68 | 34.77 | 172,927 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.93 | 34.64 | 34.77 | 145,285 | -0.08(-0.23%) |
Jan 02, 2014 | 35.34 | 35.34 | 34.85 | 34.85 | 266,562 | -0.55(-1.57%) |
Dec 31, 2013 | 35.38 | 35.41 | 35.41 | 35.41 | 86,332 | +0.07(+0.20%) |
Dec 30, 2013 | 35.27 | 35.41 | 35.21 | 35.34 | 109,136 | +0.08(+0.22%) |
Dec 27, 2013 | 35.25 | 35.35 | 35.15 | 35.26 | 306,895 | +0.11(+0.30%) |
Dec 26, 2013 | 35.38 | 35.38 | 35.08 | 35.15 | 119,509 | -0.14(-0.39%) |
Dec 24, 2013 | 35.13 | 35.38 | 35.04 | 35.29 | 93,842 | +0.11(+0.33%) |
Dec 23, 2013 | 35.37 | 35.44 | 35.15 | 35.17 | 140,730 | -0.09(-0.25%) |
Dec 20, 2013 | 34.95 | 35.38 | 34.93 | 35.26 | 406,411 | +0.34(+0.96%) |
Dec 19, 2013 | 35.05 | 35.05 | 34.63 | 34.92 | 280,241 | -0.27(-0.76%) |
Dec 18, 2013 | 34.73 | 35.19 | 34.42 | 35.19 | 335,243 | +0.46(+1.33%) |
Dec 17, 2013 | 34.69 | 34.79 | 34.63 | 34.73 | 146,212 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.97 | 34.68 | 34.77 | 168,613 | +0.20(+0.57%) |
Dec 13, 2013 | 34.61 | 34.71 | 34.51 | 34.57 | 129,063 | -0.03(-0.08%) |
Dec 12, 2013 | 34.48 | 34.76 | 34.48 | 34.60 | 146,865 | +0.12(+0.34%) |
Dec 11, 2013 | 34.79 | 34.79 | 34.46 | 34.49 | 89,636 | -0.30(-0.85%) |
Dec 10, 2013 | 35.14 | 35.14 | 34.78 | 34.78 | 111,881 | -0.38(-1.09%) |
Dec 09, 2013 | 35.31 | 35.31 | 35.04 | 35.17 | 85,981 | -0.18(-0.51%) |
Dec 06, 2013 | 35.05 | 35.41 | 35.05 | 35.35 | 152,908 | +0.45(+1.29%) |
Dec 05, 2013 | 34.96 | 35.04 | 34.82 | 34.90 | 148,412 | -0.21(-0.58%) |
Dec 04, 2013 | 34.84 | 35.14 | 34.76 | 35.10 | 145,757 | +0.10(+0.28%) |
Dec 03, 2013 | 34.79 | 35.06 | 34.72 | 35.00 | 146,949 | +0.16(+0.45%) |