Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.44 | 37.82 | 36.84 | 37.75 | 10,459,524 | +0.28(+0.75%) |
Feb 27, 2014 | 37.42 | 37.77 | 37.03 | 37.47 | 1,642,310 | -0.01(-0.03%) |
Feb 26, 2014 | 37.25 | 37.79 | 37.25 | 37.48 | 1,395,115 | +0.15(+0.40%) |
Feb 25, 2014 | 36.81 | 37.54 | 36.71 | 37.33 | 1,613,008 | +0.21(+0.56%) |
Feb 24, 2014 | 36.90 | 37.54 | 36.89 | 37.12 | 1,707,054 | +0.07(+0.18%) |
Feb 21, 2014 | 36.84 | 37.25 | 36.64 | 37.06 | 1,510,485 | +0.26(+0.71%) |
Feb 20, 2014 | 36.70 | 37.12 | 36.45 | 36.80 | 1,557,054 | +0.10(+0.26%) |
Feb 19, 2014 | 36.50 | 37.06 | 36.37 | 36.70 | 1,757,040 | -0.01(-0.02%) |
Feb 18, 2014 | 36.92 | 37.02 | 36.55 | 36.71 | 1,877,754 | -0.42(-1.14%) |
Feb 14, 2014 | 37.30 | 37.13 | 37.13 | 37.13 | 2,546,865 | -0.28(-0.75%) |
Feb 13, 2014 | 36.08 | 37.57 | 35.91 | 37.41 | 4,616,306 | +1.02(+2.79%) |
Feb 12, 2014 | 36.08 | 36.47 | 35.67 | 36.39 | 2,180,892 | +0.22(+0.61%) |
Feb 11, 2014 | 35.42 | 36.21 | 35.42 | 36.17 | 2,892,828 | +0.46(+1.28%) |
Feb 10, 2014 | 35.63 | 36.08 | 35.41 | 35.72 | 1,631,636 | -0.02(-0.05%) |
Feb 07, 2014 | 35.66 | 36.21 | 35.60 | 35.73 | 1,972,073 | -0.10(-0.28%) |
Feb 06, 2014 | 35.20 | 35.92 | 35.09 | 35.83 | 2,981,764 | +0.62(+1.76%) |
Feb 05, 2014 | 35.08 | 35.85 | 34.68 | 35.22 | 3,235,803 | +0.30(+0.87%) |
Feb 04, 2014 | 34.04 | 35.39 | 33.93 | 34.91 | 4,684,182 | +0.52(+1.52%) |
Feb 03, 2014 | 35.28 | 35.28 | 32.82 | 34.39 | 10,313,464 | -0.72(-2.05%) |
Jan 31, 2014 | 35.76 | 35.83 | 35.04 | 35.11 | 1,588,944 | -0.80(-2.22%) |
Jan 30, 2014 | 36.43 | 36.70 | 35.83 | 35.91 | 545,175 | -0.37(-1.03%) |
Jan 29, 2014 | 36.30 | 36.51 | 36.06 | 36.28 | 423,693 | -0.34(-0.92%) |
Jan 28, 2014 | 35.86 | 36.68 | 35.86 | 36.62 | 621,448 | +0.90(+2.51%) |
Jan 27, 2014 | 36.72 | 36.77 | 35.60 | 35.72 | 1,003,608 | -0.52(-1.43%) |
Jan 24, 2014 | 36.78 | 37.00 | 36.21 | 36.24 | 593,290 | -0.67(-1.80%) |
Jan 23, 2014 | 36.91 | 37.10 | 36.80 | 36.90 | 771,632 | -0.26(-0.70%) |
Jan 22, 2014 | 37.14 | 37.40 | 37.08 | 37.16 | 686,672 | +0.10(+0.27%) |
Jan 21, 2014 | 36.84 | 37.19 | 36.81 | 37.06 | 500,461 | +0.41(+1.12%) |
Jan 17, 2014 | 36.90 | 36.65 | 36.65 | 36.65 | 280,685 | -0.13(-0.36%) |
Jan 16, 2014 | 37.12 | 37.12 | 36.73 | 36.78 | 423,814 | -0.07(-0.19%) |
Jan 15, 2014 | 37.43 | 37.43 | 36.82 | 36.86 | 514,190 | +0.17(+0.45%) |
Jan 14, 2014 | 36.58 | 36.99 | 36.55 | 36.69 | 419,410 | +0.09(+0.24%) |
Jan 13, 2014 | 36.64 | 36.81 | 36.43 | 36.60 | 439,289 | -0.01(-0.02%) |
Jan 10, 2014 | 36.53 | 36.83 | 36.31 | 36.61 | 655,046 | +0.36(+1.00%) |
Jan 09, 2014 | 36.42 | 36.51 | 36.15 | 36.24 | 449,550 | -0.12(-0.33%) |
Jan 08, 2014 | 36.57 | 36.67 | 36.08 | 36.36 | 515,010 | +0.01(+0.03%) |
Jan 07, 2014 | 36.25 | 36.67 | 36.25 | 36.35 | 439,977 | +0.15(+0.41%) |
Jan 06, 2014 | 36.51 | 36.77 | 36.11 | 36.20 | 384,384 | -0.04(-0.11%) |
Jan 03, 2014 | 36.25 | 36.53 | 36.01 | 36.24 | 431,715 | +0.10(+0.28%) |
Jan 02, 2014 | 36.30 | 36.35 | 35.67 | 36.14 | 330,419 | -0.31(-0.86%) |
Dec 31, 2013 | 36.61 | 36.46 | 36.46 | 36.46 | 334,197 | -0.16(-0.44%) |
Dec 30, 2013 | 36.87 | 36.88 | 36.57 | 36.62 | 272,868 | -0.33(-0.88%) |
Dec 27, 2013 | 36.92 | 37.27 | 36.43 | 36.95 | 284,141 | -0.58(-1.55%) |
Dec 26, 2013 | 36.93 | 37.71 | 36.79 | 37.53 | 510,042 | +0.80(+2.17%) |
Dec 24, 2013 | 37.02 | 37.13 | 36.59 | 36.73 | 130,646 | -0.29(-0.77%) |
Dec 23, 2013 | 36.99 | 37.43 | 36.95 | 37.02 | 345,880 | +0.04(+0.11%) |
Dec 20, 2013 | 35.94 | 36.97 | 35.94 | 36.97 | 477,284 | +0.54(+1.48%) |
Dec 19, 2013 | 37.14 | 37.23 | 36.40 | 36.43 | 245,276 | -0.84(-2.25%) |
Dec 18, 2013 | 36.81 | 37.52 | 36.52 | 37.27 | 451,526 | +0.58(+1.57%) |
Dec 17, 2013 | 36.56 | 36.84 | 36.42 | 36.70 | 294,032 | +0.17(+0.47%) |
Dec 16, 2013 | 36.48 | 36.67 | 36.28 | 36.52 | 213,542 | +0.30(+0.82%) |
Dec 13, 2013 | 36.29 | 36.59 | 36.15 | 36.23 | 260,978 | +0.17(+0.48%) |
Dec 12, 2013 | 35.51 | 36.23 | 35.51 | 36.05 | 514,136 | +0.43(+1.22%) |
Dec 11, 2013 | 36.65 | 36.71 | 35.51 | 35.62 | 643,142 | -1.11(-3.03%) |
Dec 10, 2013 | 36.79 | 36.87 | 36.70 | 36.73 | 395,379 | -0.11(-0.31%) |
Dec 09, 2013 | 36.84 | 36.84 | 36.64 | 36.84 | 274,711 | +0.00(+0.00%) |
Dec 06, 2013 | 37.06 | 37.06 | 36.64 | 36.84 | 270,295 | +0.11(+0.29%) |
Dec 05, 2013 | 36.76 | 36.89 | 36.56 | 36.74 | 284,451 | -0.01(-0.03%) |
Dec 04, 2013 | 36.88 | 37.27 | 36.59 | 36.75 | 270,475 | -0.20(-0.55%) |
Dec 03, 2013 | 37.00 | 37.27 | 36.76 | 36.95 | 295,720 | -0.27(-0.73%) |