Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.45 | 36.87 | 35.66 | 35.83 | 652,686 | +0.47(+1.32%) |
Feb 27, 2014 | 35.59 | 36.91 | 35.20 | 35.36 | 372,759 | -0.23(-0.65%) |
Feb 26, 2014 | 38.29 | 38.29 | 35.36 | 35.59 | 278,053 | -1.08(-2.95%) |
Feb 25, 2014 | 36.88 | 37.54 | 36.41 | 36.67 | 480,049 | -0.19(-0.51%) |
Feb 24, 2014 | 36.97 | 37.32 | 36.79 | 36.86 | 828,105 | +0.11(+0.29%) |
Feb 21, 2014 | 36.25 | 36.95 | 35.97 | 36.76 | 515,625 | +0.61(+1.68%) |
Feb 20, 2014 | 35.83 | 36.38 | 35.74 | 36.15 | 457,117 | +0.29(+0.82%) |
Feb 19, 2014 | 36.18 | 36.75 | 35.86 | 35.86 | 466,877 | -0.11(-0.29%) |
Feb 18, 2014 | 35.78 | 36.22 | 35.29 | 35.96 | 325,285 | +0.20(+0.55%) |
Feb 14, 2014 | 34.83 | 35.77 | 35.77 | 35.77 | 170,230 | +0.94(+2.69%) |
Feb 13, 2014 | 35.14 | 36.07 | 34.45 | 34.83 | 447,579 | +0.32(+0.94%) |
Feb 12, 2014 | 34.76 | 34.91 | 34.32 | 34.50 | 320,757 | +0.41(+1.20%) |
Feb 11, 2014 | 34.87 | 35.07 | 33.96 | 34.09 | 584,527 | +0.28(+0.83%) |
Feb 10, 2014 | 33.24 | 34.11 | 33.24 | 33.81 | 372,458 | +0.59(+1.76%) |
Feb 07, 2014 | 33.01 | 33.48 | 32.83 | 33.23 | 270,073 | +0.82(+2.54%) |
Feb 06, 2014 | 32.48 | 32.81 | 32.17 | 32.40 | 237,669 | +0.35(+1.09%) |
Feb 05, 2014 | 32.91 | 33.25 | 31.90 | 32.05 | 228,768 | -0.88(-2.66%) |
Feb 04, 2014 | 31.91 | 33.21 | 31.91 | 32.93 | 228,609 | +1.01(+3.16%) |
Feb 03, 2014 | 32.86 | 33.16 | 31.92 | 31.92 | 257,032 | -0.94(-2.87%) |
Jan 31, 2014 | 32.34 | 32.89 | 32.27 | 32.86 | 138,117 | +0.46(+1.42%) |
Jan 30, 2014 | 32.63 | 32.83 | 32.29 | 32.40 | 90,495 | +0.03(+0.09%) |
Jan 29, 2014 | 32.53 | 33.08 | 32.28 | 32.37 | 158,275 | -0.19(-0.59%) |
Jan 28, 2014 | 32.64 | 33.23 | 32.42 | 32.57 | 231,057 | +0.21(+0.64%) |
Jan 27, 2014 | 32.92 | 33.12 | 32.31 | 32.36 | 280,496 | -0.07(-0.23%) |
Jan 24, 2014 | 32.31 | 32.74 | 32.25 | 32.43 | 149,889 | +0.18(+0.55%) |
Jan 23, 2014 | 32.45 | 32.88 | 32.12 | 32.25 | 315,908 | -0.05(-0.16%) |
Jan 22, 2014 | 32.35 | 33.31 | 32.24 | 32.31 | 440,232 | +0.07(+0.23%) |
Jan 21, 2014 | 32.15 | 32.56 | 32.01 | 32.23 | 349,950 | +0.15(+0.46%) |
Jan 17, 2014 | 32.38 | 32.08 | 32.08 | 32.08 | 223,637 | +0.01(+0.05%) |
Jan 16, 2014 | 31.64 | 32.07 | 31.53 | 32.07 | 342,560 | +0.54(+1.72%) |
Jan 15, 2014 | 31.34 | 31.68 | 31.35 | 31.53 | 235,857 | +0.19(+0.59%) |
Jan 14, 2014 | 31.57 | 32.63 | 30.94 | 31.34 | 236,073 | +0.02(+0.07%) |
Jan 13, 2014 | 31.90 | 32.25 | 31.23 | 31.32 | 394,777 | +0.07(+0.21%) |
Jan 10, 2014 | 31.89 | 31.89 | 30.81 | 31.25 | 368,050 | -0.43(-1.36%) |
Jan 09, 2014 | 32.08 | 32.08 | 31.53 | 31.68 | 328,952 | -0.16(-0.49%) |
Jan 08, 2014 | 32.78 | 32.78 | 31.75 | 31.84 | 293,996 | -0.67(-2.05%) |
Jan 07, 2014 | 32.99 | 33.02 | 32.35 | 32.51 | 199,455 | -0.39(-1.17%) |
Jan 06, 2014 | 33.23 | 33.37 | 32.72 | 32.89 | 180,974 | -0.10(-0.31%) |
Jan 03, 2014 | 33.33 | 33.33 | 32.37 | 33.00 | 360,232 | -0.15(-0.45%) |
Jan 02, 2014 | 33.68 | 33.92 | 33.01 | 33.14 | 348,506 | -0.50(-1.48%) |
Dec 31, 2013 | 33.22 | 33.64 | 33.64 | 33.64 | 130,623 | +0.45(+1.34%) |
Dec 30, 2013 | 32.56 | 33.53 | 32.27 | 33.20 | 169,917 | +0.73(+2.26%) |
Dec 27, 2013 | 32.12 | 32.60 | 31.71 | 32.46 | 62,706 | +0.51(+1.60%) |
Dec 26, 2013 | 32.40 | 32.60 | 31.93 | 31.95 | 125,307 | -0.50(-1.55%) |
Dec 24, 2013 | 32.08 | 32.57 | 31.68 | 32.45 | 79,747 | +0.54(+1.70%) |
Dec 23, 2013 | 31.61 | 31.99 | 31.39 | 31.91 | 228,969 | +0.56(+1.80%) |
Dec 20, 2013 | 31.61 | 32.22 | 31.27 | 31.35 | 486,527 | -0.08(-0.26%) |
Dec 19, 2013 | 31.86 | 31.89 | 31.10 | 31.43 | 273,656 | -0.59(-1.83%) |
Dec 18, 2013 | 32.20 | 32.51 | 31.61 | 32.02 | 580,409 | -0.02(-0.07%) |
Dec 17, 2013 | 31.56 | 32.14 | 31.40 | 32.04 | 187,890 | +0.33(+1.05%) |
Dec 16, 2013 | 31.56 | 31.88 | 31.28 | 31.71 | 149,788 | +0.22(+0.68%) |
Dec 13, 2013 | 31.02 | 31.81 | 30.79 | 31.49 | 202,611 | +0.59(+1.90%) |
Dec 12, 2013 | 30.71 | 31.09 | 30.43 | 30.90 | 264,252 | +0.04(+0.14%) |
Dec 11, 2013 | 31.23 | 31.50 | 30.60 | 30.86 | 166,570 | -0.41(-1.30%) |
Dec 10, 2013 | 31.61 | 31.82 | 30.99 | 31.27 | 229,796 | -0.26(-0.82%) |
Dec 09, 2013 | 31.61 | 31.89 | 31.19 | 31.53 | 171,706 | -0.18(-0.56%) |
Dec 06, 2013 | 31.77 | 32.03 | 31.24 | 31.71 | 214,432 | +0.29(+0.92%) |
Dec 05, 2013 | 31.60 | 31.90 | 30.68 | 31.42 | 360,276 | -0.39(-1.21%) |
Dec 04, 2013 | 31.79 | 31.91 | 31.54 | 31.80 | 117,585 | -0.18(-0.56%) |
Dec 03, 2013 | 32.36 | 32.54 | 31.82 | 31.98 | 167,623 | -0.59(-1.80%) |