Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.21 | 34.73 | 34.20 | 34.51 | 760,458 | +0.29(+0.83%) |
Feb 27, 2014 | 34.88 | 34.98 | 34.11 | 34.22 | 923,725 | -0.60(-1.73%) |
Feb 26, 2014 | 34.46 | 34.87 | 34.45 | 34.83 | 897,080 | +0.51(+1.47%) |
Feb 25, 2014 | 34.22 | 34.38 | 33.92 | 34.32 | 700,957 | +0.10(+0.28%) |
Feb 24, 2014 | 34.57 | 34.61 | 34.21 | 34.22 | 553,704 | -0.10(-0.30%) |
Feb 21, 2014 | 34.33 | 34.67 | 34.14 | 34.33 | 644,723 | +0.01(+0.04%) |
Feb 20, 2014 | 34.00 | 34.32 | 33.63 | 34.31 | 645,016 | +0.41(+1.22%) |
Feb 19, 2014 | 34.44 | 34.79 | 33.88 | 33.90 | 847,724 | -0.69(-1.99%) |
Feb 18, 2014 | 35.02 | 35.16 | 34.52 | 34.59 | 724,442 | -0.39(-1.11%) |
Feb 14, 2014 | 34.63 | 34.97 | 34.97 | 34.97 | 428,289 | +0.36(+1.03%) |
Feb 13, 2014 | 34.29 | 34.76 | 34.15 | 34.62 | 435,492 | +0.12(+0.34%) |
Feb 12, 2014 | 34.27 | 34.51 | 34.07 | 34.50 | 691,258 | +0.23(+0.68%) |
Feb 11, 2014 | 33.92 | 34.44 | 33.85 | 34.27 | 687,726 | +0.32(+0.94%) |
Feb 10, 2014 | 34.02 | 34.08 | 33.58 | 33.95 | 797,898 | -0.13(-0.38%) |
Feb 07, 2014 | 34.13 | 34.71 | 33.75 | 34.08 | 912,666 | +0.05(+0.15%) |
Feb 06, 2014 | 33.70 | 34.39 | 32.25 | 34.03 | 2,980,928 | -0.10(-0.30%) |
Feb 05, 2014 | 33.93 | 34.32 | 33.61 | 34.13 | 1,585,799 | -0.03(-0.09%) |
Feb 04, 2014 | 34.01 | 34.27 | 33.50 | 34.16 | 953,961 | +0.45(+1.33%) |
Feb 03, 2014 | 35.23 | 35.38 | 33.28 | 33.72 | 2,035,873 | -1.44(-4.09%) |
Jan 31, 2014 | 34.83 | 35.45 | 34.66 | 35.16 | 684,730 | -0.04(-0.11%) |
Jan 30, 2014 | 34.92 | 35.23 | 34.82 | 35.20 | 511,563 | +0.55(+1.59%) |
Jan 29, 2014 | 34.35 | 34.80 | 34.19 | 34.64 | 801,507 | +0.08(+0.24%) |
Jan 28, 2014 | 34.26 | 34.69 | 34.25 | 34.56 | 1,256,368 | +0.31(+0.91%) |
Jan 27, 2014 | 35.93 | 35.93 | 34.22 | 34.25 | 1,968,283 | -1.50(-4.21%) |
Jan 24, 2014 | 36.32 | 36.69 | 35.56 | 35.75 | 670,223 | -0.78(-2.13%) |
Jan 23, 2014 | 36.83 | 36.83 | 36.30 | 36.53 | 730,358 | -0.41(-1.12%) |
Jan 22, 2014 | 36.36 | 36.95 | 36.30 | 36.95 | 489,525 | +0.56(+1.53%) |
Jan 21, 2014 | 36.06 | 36.39 | 35.97 | 36.39 | 489,374 | +0.49(+1.37%) |
Jan 17, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 666,501 | -0.14(-0.38%) |
Jan 16, 2014 | 36.03 | 36.14 | 35.73 | 36.03 | 634,448 | -0.14(-0.39%) |
Jan 15, 2014 | 35.90 | 36.17 | 35.87 | 36.17 | 434,039 | +0.27(+0.76%) |
Jan 14, 2014 | 35.82 | 35.94 | 35.61 | 35.90 | 992,146 | +0.25(+0.71%) |
Jan 13, 2014 | 35.84 | 36.10 | 35.49 | 35.65 | 1,328,344 | -0.17(-0.49%) |
Jan 10, 2014 | 35.78 | 36.65 | 35.33 | 35.82 | 1,986,118 | +1.02(+2.94%) |
Jan 09, 2014 | 34.31 | 34.83 | 34.27 | 34.80 | 903,400 | +0.54(+1.57%) |
Jan 08, 2014 | 34.20 | 34.37 | 33.91 | 34.26 | 679,446 | +0.08(+0.25%) |
Jan 07, 2014 | 33.95 | 34.29 | 33.73 | 34.18 | 537,897 | +0.43(+1.27%) |
Jan 06, 2014 | 34.31 | 34.33 | 33.73 | 33.75 | 628,286 | -0.30(-0.89%) |
Jan 03, 2014 | 33.91 | 34.19 | 33.81 | 34.05 | 528,827 | +0.20(+0.59%) |
Jan 02, 2014 | 34.33 | 34.36 | 33.73 | 33.85 | 709,031 | -0.51(-1.49%) |
Dec 31, 2013 | 34.33 | 34.37 | 34.37 | 34.37 | 397,741 | +0.06(+0.19%) |
Dec 30, 2013 | 34.28 | 34.40 | 34.13 | 34.30 | 492,048 | +0.01(+0.04%) |
Dec 27, 2013 | 34.30 | 34.34 | 34.06 | 34.29 | 411,426 | +0.11(+0.32%) |
Dec 26, 2013 | 34.05 | 34.35 | 34.05 | 34.18 | 475,507 | +0.17(+0.50%) |
Dec 24, 2013 | 34.20 | 34.40 | 33.98 | 34.01 | 436,726 | -0.35(-1.02%) |
Dec 23, 2013 | 34.41 | 34.57 | 34.05 | 34.36 | 1,060,001 | +0.22(+0.65%) |
Dec 20, 2013 | 33.56 | 34.43 | 33.44 | 34.14 | 13,897,639 | +0.60(+1.80%) |
Dec 19, 2013 | 33.78 | 33.78 | 33.31 | 33.54 | 941,515 | -0.23(-0.67%) |
Dec 18, 2013 | 33.80 | 33.97 | 33.36 | 33.76 | 1,169,172 | -0.05(-0.13%) |
Dec 17, 2013 | 33.64 | 33.90 | 33.32 | 33.81 | 1,075,876 | +0.25(+0.75%) |
Dec 16, 2013 | 33.63 | 33.63 | 33.26 | 33.56 | 945,969 | +0.58(+1.77%) |
Dec 13, 2013 | 32.54 | 32.99 | 32.27 | 32.97 | 1,227,585 | +0.57(+1.76%) |
Dec 12, 2013 | 32.05 | 32.47 | 32.00 | 32.40 | 1,053,312 | +0.47(+1.48%) |
Dec 11, 2013 | 32.42 | 32.43 | 31.87 | 31.93 | 624,268 | -0.36(-1.10%) |
Dec 10, 2013 | 32.62 | 33.10 | 32.24 | 32.28 | 1,265,730 | -0.74(-2.24%) |
Dec 09, 2013 | 33.29 | 33.51 | 32.91 | 33.02 | 1,045,675 | -0.25(-0.74%) |
Dec 06, 2013 | 33.58 | 33.63 | 33.19 | 33.27 | 0 | -0.02(-0.06%) |
Dec 05, 2013 | 33.30 | 33.63 | 33.24 | 33.29 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 32.84 | 33.45 | 32.67 | 33.30 | 0 | +0.40(+1.22%) |
Dec 03, 2013 | 33.22 | 33.34 | 32.59 | 32.90 | 982,604 | -0.43(-1.30%) |