Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.44 | 36.76 | 36.10 | 36.17 | 697,866 | -0.45(-1.23%) |
Feb 27, 2014 | 36.40 | 36.81 | 36.03 | 36.62 | 685,481 | +0.19(+0.52%) |
Feb 26, 2014 | 35.77 | 36.88 | 35.77 | 36.43 | 671,309 | +0.66(+1.85%) |
Feb 25, 2014 | 36.15 | 36.54 | 35.74 | 35.77 | 521,888 | -0.39(-1.08%) |
Feb 24, 2014 | 36.55 | 36.78 | 36.03 | 36.16 | 597,698 | -0.34(-0.93%) |
Feb 21, 2014 | 37.16 | 37.23 | 36.47 | 36.50 | 769,712 | -0.73(-1.96%) |
Feb 20, 2014 | 35.70 | 37.40 | 35.70 | 37.23 | 1,473,716 | +1.50(+4.20%) |
Feb 19, 2014 | 35.57 | 36.18 | 35.32 | 35.73 | 859,248 | +0.42(+1.19%) |
Feb 18, 2014 | 36.00 | 36.07 | 35.20 | 35.31 | 928,366 | -0.10(-0.28%) |
Feb 14, 2014 | 35.41 | 35.41 | 35.41 | 0 | +1.01(+2.94%) | |
Feb 13, 2014 | 34.31 | 34.77 | 34.05 | 34.40 | 858,826 | +0.26(+0.76%) |
Feb 12, 2014 | 34.50 | 34.98 | 34.08 | 34.14 | 805,065 | -0.18(-0.52%) |
Feb 11, 2014 | 33.01 | 34.75 | 33.01 | 34.32 | 0 | +1.43(+4.35%) |
Feb 10, 2014 | 33.37 | 33.68 | 32.89 | 32.89 | 914,464 | -0.38(-1.14%) |
Feb 07, 2014 | 33.49 | 33.49 | 33.05 | 33.27 | 972,967 | +0.04(+0.12%) |
Feb 06, 2014 | 32.85 | 33.41 | 32.85 | 33.23 | 1,054,237 | +0.38(+1.16%) |
Feb 05, 2014 | 33.15 | 33.28 | 32.81 | 32.85 | 1,332,804 | -0.45(-1.35%) |
Feb 04, 2014 | 33.35 | 33.56 | 33.16 | 33.30 | 1,592,179 | -0.05(-0.15%) |
Feb 03, 2014 | 34.24 | 34.24 | 33.06 | 33.35 | 2,676,465 | -0.82(-2.40%) |
Jan 31, 2014 | 33.56 | 34.17 | 33.26 | 34.17 | 1,384,488 | +0.26(+0.77%) |
Jan 30, 2014 | 34.75 | 34.91 | 33.71 | 33.91 | 2,308,519 | +0.44(+1.31%) |
Jan 29, 2014 | 33.50 | 34.06 | 32.71 | 33.47 | 4,216,102 | -1.76(-5.00%) |
Jan 28, 2014 | 34.09 | 35.25 | 34.00 | 35.23 | 1,172,557 | +1.14(+3.34%) |
Jan 27, 2014 | 34.93 | 35.04 | 33.82 | 34.09 | 2,415,399 | -0.79(-2.26%) |
Jan 24, 2014 | 34.62 | 34.90 | 34.25 | 34.88 | 1,075,581 | +0.26(+0.75%) |
Jan 23, 2014 | 35.50 | 35.50 | 34.23 | 34.62 | 1,014,185 | -0.06(-0.17%) |
Jan 22, 2014 | 34.50 | 34.81 | 34.50 | 34.68 | 996,528 | +0.04(+0.12%) |
Jan 21, 2014 | 35.50 | 35.71 | 34.60 | 34.64 | 925,110 | -0.46(-1.31%) |
Jan 20, 2014 | 35.40 | 35.45 | 34.82 | 35.10 | 273,855 | -0.32(-0.90%) |
Jan 17, 2014 | 35.67 | 35.77 | 35.27 | 35.42 | 834,199 | -0.17(-0.48%) |
Jan 16, 2014 | 35.05 | 35.84 | 35.00 | 35.59 | 1,245,527 | +0.72(+2.06%) |
Jan 15, 2014 | 34.40 | 35.08 | 34.44 | 34.87 | 1,726,923 | +0.47(+1.37%) |
Jan 14, 2014 | 34.39 | 34.71 | 34.33 | 34.40 | 2,209,326 | +0.04(+0.12%) |
Jan 13, 2014 | 34.40 | 35.37 | 34.31 | 34.36 | 1,818,962 | -0.01(-0.03%) |
Jan 10, 2014 | 35.30 | 35.66 | 33.98 | 34.37 | 4,225,809 | -0.88(-2.50%) |
Jan 09, 2014 | 34.45 | 35.79 | 34.43 | 35.25 | 2,016,318 | +0.79(+2.29%) |
Jan 08, 2014 | 34.65 | 34.83 | 34.43 | 34.46 | 0 | -0.10(-0.29%) |
Jan 07, 2014 | 34.80 | 35.00 | 34.16 | 34.56 | 1,443,578 | -0.24(-0.69%) |
Jan 06, 2014 | 34.95 | 35.11 | 34.52 | 34.80 | 1,466,674 | -0.16(-0.46%) |
Jan 03, 2014 | 35.00 | 35.48 | 34.96 | 34.96 | 1,192,133 | +0.06(+0.17%) |
Jan 02, 2014 | 35.50 | 35.59 | 34.40 | 34.90 | 960,759 | -0.64(-1.80%) |
Dec 31, 2013 | 35.54 | 35.54 | 35.54 | 0 | -0.63(-1.74%) | |
Dec 30, 2013 | 36.30 | 36.73 | 36.09 | 36.17 | 722,998 | -0.43(-1.17%) |
Dec 27, 2013 | 37.75 | 37.80 | 36.00 | 36.60 | 789,036 | -0.82(-2.19%) |
Dec 24, 2013 | 37.42 | 37.42 | 37.42 | 0 | -0.39(-1.03%) | |
Dec 23, 2013 | 37.92 | 38.12 | 37.64 | 37.81 | 449,700 | +0.24(+0.64%) |
Dec 20, 2013 | 38.25 | 38.64 | 37.55 | 37.57 | 1,546,102 | -0.42(-1.11%) |
Dec 19, 2013 | 37.65 | 38.41 | 37.65 | 37.99 | 891,024 | +0.94(+2.54%) |
Dec 18, 2013 | 36.85 | 37.47 | 36.84 | 37.05 | 698,081 | +0.23(+0.62%) |
Dec 17, 2013 | 35.65 | 37.51 | 35.65 | 36.82 | 1,886,435 | +1.10(+3.08%) |
Dec 16, 2013 | 35.85 | 36.08 | 35.37 | 35.72 | 1,087,458 | -0.09(-0.25%) |
Dec 13, 2013 | 35.72 | 36.04 | 35.35 | 35.81 | 1,027,771 | -0.09(-0.25%) |
Dec 12, 2013 | 36.26 | 36.34 | 35.71 | 35.90 | 804,713 | -0.36(-0.99%) |
Dec 11, 2013 | 37.36 | 37.62 | 36.13 | 36.26 | 1,341,213 | -0.86(-2.32%) |
Dec 10, 2013 | 36.02 | 37.25 | 35.97 | 37.12 | 1,971,708 | +1.15(+3.20%) |
Dec 09, 2013 | 36.10 | 36.48 | 35.83 | 35.97 | 1,060,433 | -0.19(-0.53%) |
Dec 06, 2013 | 36.75 | 37.05 | 36.05 | 36.16 | 1,337,314 | -0.56(-1.53%) |
Dec 05, 2013 | 36.25 | 37.00 | 35.75 | 36.72 | 1,166,089 | -0.31(-0.84%) |
Dec 04, 2013 | 37.65 | 38.18 | 36.40 | 37.03 | 6,405,532 | -1.49(-3.87%) |
Dec 03, 2013 | 38.50 | 38.86 | 38.36 | 38.52 | 0 | -0.27(-0.70%) |