Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.61 | 36.80 | 36.35 | 36.43 | 0 | -1.26(-3.34%) |
Feb 27, 2014 | 37.54 | 37.70 | 37.20 | 37.69 | 69,189 | +0.03(+0.08%) |
Feb 26, 2014 | 37.92 | 37.92 | 37.66 | 37.66 | 21,069 | +0.30(+0.80%) |
Feb 25, 2014 | 37.50 | 37.59 | 37.26 | 37.36 | 16,472 | +0.23(+0.62%) |
Feb 24, 2014 | 36.95 | 37.16 | 36.95 | 37.13 | 9,303 | +0.07(+0.19%) |
Feb 21, 2014 | 37.06 | 37.37 | 36.94 | 37.06 | 0 | -0.37(-0.99%) |
Feb 20, 2014 | 37.00 | 37.58 | 36.98 | 37.43 | 96,063 | +0.47(+1.27%) |
Feb 19, 2014 | 37.30 | 37.34 | 36.96 | 36.96 | 11,874 | -0.40(-1.07%) |
Feb 18, 2014 | 37.38 | 37.54 | 37.36 | 37.36 | 118,177 | -0.09(-0.24%) |
Feb 14, 2014 | 37.45 | 37.45 | 37.45 | 0 | +0.74(+2.02%) | |
Feb 13, 2014 | 36.18 | 36.93 | 36.18 | 36.71 | 98,240 | +0.91(+2.54%) |
Feb 12, 2014 | 35.56 | 35.82 | 35.54 | 35.80 | 10,468 | +0.35(+0.99%) |
Feb 11, 2014 | 35.32 | 35.52 | 35.11 | 35.45 | 7,524 | +0.54(+1.55%) |
Feb 10, 2014 | 34.69 | 34.93 | 34.50 | 34.91 | 9,647 | -0.53(-1.50%) |
Feb 07, 2014 | 35.08 | 35.44 | 34.97 | 35.44 | 0 | +0.76(+2.19%) |
Feb 06, 2014 | 34.33 | 34.69 | 34.17 | 34.68 | 13,692 | +0.75(+2.21%) |
Feb 05, 2014 | 33.74 | 33.94 | 33.59 | 33.93 | 5,681 | +0.18(+0.53%) |
Feb 04, 2014 | 33.78 | 33.78 | 33.49 | 33.75 | 11,779 | +0.34(+1.02%) |
Feb 03, 2014 | 34.13 | 34.13 | 33.41 | 33.41 | 27,977 | -0.92(-2.68%) |
Jan 31, 2014 | 33.79 | 34.37 | 33.71 | 34.33 | 0 | -0.34(-0.99%) |
Jan 30, 2014 | 34.66 | 34.78 | 34.53 | 34.67 | 12,913 | +1.45(+4.35%) |
Jan 29, 2014 | 33.48 | 33.48 | 33.04 | 33.23 | 5,785 | -0.75(-2.21%) |
Jan 28, 2014 | 33.79 | 33.98 | 33.71 | 33.98 | 10,363 | +0.94(+2.85%) |
Jan 27, 2014 | 33.21 | 33.39 | 32.99 | 33.04 | 18,890 | -0.25(-0.75%) |
Jan 24, 2014 | 33.97 | 33.97 | 33.23 | 33.29 | 0 | -2.40(-6.72%) |
Jan 23, 2014 | 35.98 | 35.98 | 35.37 | 35.69 | 10,742 | -0.63(-1.73%) |
Jan 22, 2014 | 36.21 | 36.32 | 36.15 | 36.32 | 4,475 | +0.73(+2.05%) |
Jan 21, 2014 | 35.68 | 35.68 | 35.39 | 35.59 | 11,724 | +0.49(+1.40%) |
Jan 17, 2014 | 35.10 | 35.10 | 35.10 | 0 | -0.60(-1.69%) | |
Jan 16, 2014 | 35.56 | 35.70 | 35.36 | 35.70 | 18,932 | -0.43(-1.18%) |
Jan 15, 2014 | 36.06 | 36.13 | 35.90 | 36.13 | 3,307 | +0.23(+0.63%) |
Jan 14, 2014 | 35.55 | 35.94 | 35.54 | 35.90 | 11,327 | +0.99(+2.85%) |
Jan 13, 2014 | 35.24 | 35.24 | 34.91 | 34.91 | 8,043 | -0.58(-1.63%) |
Jan 10, 2014 | 35.29 | 35.49 | 35.18 | 35.49 | 4,014 | -0.09(-0.25%) |
Jan 09, 2014 | 35.25 | 35.58 | 35.25 | 35.58 | 4,469 | -0.26(-0.73%) |
Jan 08, 2014 | 36.00 | 36.06 | 35.65 | 35.84 | 9,110 | +0.58(+1.64%) |
Jan 07, 2014 | 34.45 | 35.26 | 34.45 | 35.26 | 14,209 | +1.41(+4.17%) |
Jan 06, 2014 | 34.06 | 34.11 | 33.85 | 33.85 | 6,393 | +0.21(+0.62%) |
Jan 03, 2014 | 33.64 | 33.67 | 33.64 | 33.64 | 0 | +0.19(+0.57%) |
Jan 02, 2014 | 33.47 | 33.47 | 33.22 | 33.45 | 7,188 | -0.10(-0.30%) |
Dec 31, 2013 | 33.55 | 33.55 | 33.55 | 0 | +0.43(+1.30%) | |
Dec 30, 2013 | 32.91 | 33.13 | 32.91 | 33.12 | 4,172 | -0.08(-0.24%) |
Dec 27, 2013 | 33.24 | 33.29 | 33.09 | 33.20 | 5,926 | -0.14(-0.42%) |
Dec 26, 2013 | 33.09 | 33.43 | 33.09 | 33.34 | 4,788 | +0.28(+0.85%) |
Dec 24, 2013 | 32.71 | 33.06 | 32.71 | 33.06 | 0 | +0.93(+2.89%) |
Dec 23, 2013 | 32.24 | 32.39 | 32.13 | 32.13 | 6,398 | +0.11(+0.35%) |
Dec 20, 2013 | 32.21 | 32.30 | 32.01 | 32.02 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 31.75 | 32.06 | 31.75 | 32.02 | 8,593 | +0.35(+1.11%) |
Dec 18, 2013 | 31.32 | 31.67 | 31.32 | 31.67 | 6,933 | +0.73(+2.36%) |
Dec 17, 2013 | 31.00 | 31.00 | 30.67 | 30.94 | 9,611 | -0.34(-1.09%) |
Dec 16, 2013 | 31.28 | 31.29 | 31.10 | 31.28 | 3,488 | +0.54(+1.76%) |
Dec 13, 2013 | 30.42 | 30.74 | 30.36 | 30.74 | 0 | +0.36(+1.18%) |
Dec 12, 2013 | 30.30 | 30.40 | 30.12 | 30.38 | 5,435 | +0.23(+0.76%) |
Dec 11, 2013 | 30.40 | 30.40 | 30.15 | 30.15 | 2,935 | -0.38(-1.24%) |
Dec 10, 2013 | 30.45 | 30.57 | 30.34 | 30.53 | 4,190 | +0.43(+1.43%) |
Dec 09, 2013 | 29.89 | 30.10 | 29.89 | 30.10 | 8,179 | +0.66(+2.24%) |
Dec 06, 2013 | 29.43 | 29.46 | 29.21 | 29.44 | 7,388 | -0.29(-0.99%) |
Dec 05, 2013 | 29.70 | 29.82 | 29.60 | 29.73 | 14,820 | -0.36(-1.18%) |
Dec 04, 2013 | 29.82 | 30.09 | 29.82 | 30.09 | 19,134 | +0.09(+0.29%) |
Dec 03, 2013 | 29.94 | 30.03 | 29.86 | 30.00 | 4,851 | +0.06(+0.21%) |