Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.43 | 33.21 | 32.43 | 33.19 | 4,433,196 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.35 | 32.46 | 2,708,502 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.87 | 32.51 | 32.67 | 3,517,785 | +0.07(+0.22%) |
Feb 25, 2014 | 32.79 | 32.92 | 32.47 | 32.60 | 3,795,947 | -0.24(-0.73%) |
Feb 24, 2014 | 32.95 | 33.03 | 32.74 | 32.84 | 4,028,669 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,907 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.12 | 32.67 | 32.78 | 4,317,055 | -0.17(-0.51%) |
Feb 19, 2014 | 32.93 | 33.34 | 32.53 | 32.95 | 6,199,191 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.75 | 33.11 | 33.37 | 7,699,943 | -1.56(-4.47%) |
Feb 14, 2014 | 34.57 | 34.93 | 34.93 | 34.93 | 2,145,264 | +0.27(+0.78%) |
Feb 13, 2014 | 34.17 | 34.69 | 34.09 | 34.66 | 1,418,717 | +0.36(+1.05%) |
Feb 12, 2014 | 34.28 | 34.44 | 34.23 | 34.30 | 1,511,306 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.45 | 33.99 | 34.27 | 2,054,797 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.27 | 33.89 | 34.11 | 3,123,455 | -0.16(-0.47%) |
Feb 07, 2014 | 33.84 | 34.39 | 33.84 | 34.27 | 3,028,003 | +0.62(+1.83%) |
Feb 06, 2014 | 33.19 | 33.79 | 33.11 | 33.65 | 2,613,708 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.89 | 33.19 | 2,709,580 | +0.17(+0.51%) |
Feb 04, 2014 | 32.91 | 33.09 | 32.86 | 33.03 | 2,206,162 | +0.23(+0.71%) |
Feb 03, 2014 | 33.37 | 33.48 | 32.71 | 32.79 | 3,873,659 | -0.62(-1.87%) |
Jan 31, 2014 | 33.07 | 33.47 | 32.92 | 33.42 | 3,432,499 | -0.01(-0.02%) |
Jan 30, 2014 | 33.09 | 33.53 | 33.04 | 33.43 | 2,330,109 | +0.58(+1.75%) |
Jan 29, 2014 | 32.91 | 33.16 | 32.68 | 32.85 | 3,805,152 | -0.30(-0.89%) |
Jan 28, 2014 | 33.30 | 33.42 | 32.98 | 33.15 | 2,675,292 | -0.08(-0.24%) |
Jan 27, 2014 | 33.28 | 33.47 | 33.09 | 33.23 | 3,081,232 | -0.08(-0.24%) |
Jan 24, 2014 | 33.63 | 33.69 | 33.28 | 33.31 | 3,802,746 | -0.54(-1.58%) |
Jan 23, 2014 | 33.99 | 34.00 | 33.52 | 33.84 | 3,813,600 | -0.35(-1.03%) |
Jan 22, 2014 | 34.43 | 34.43 | 34.14 | 34.19 | 2,180,104 | -0.13(-0.37%) |
Jan 21, 2014 | 34.72 | 34.75 | 34.19 | 34.32 | 2,437,034 | -0.17(-0.49%) |
Jan 17, 2014 | 34.36 | 34.49 | 34.49 | 34.49 | 3,064,055 | +0.21(+0.61%) |
Jan 16, 2014 | 34.48 | 34.55 | 34.19 | 34.28 | 2,742,003 | -0.26(-0.76%) |
Jan 15, 2014 | 34.63 | 34.78 | 34.52 | 34.55 | 2,290,209 | -0.09(-0.25%) |
Jan 14, 2014 | 34.47 | 34.73 | 34.43 | 34.63 | 2,242,771 | +0.22(+0.63%) |
Jan 13, 2014 | 34.67 | 34.77 | 34.34 | 34.42 | 3,090,439 | -0.46(-1.33%) |
Jan 10, 2014 | 35.24 | 35.31 | 34.74 | 34.88 | 2,519,648 | -0.10(-0.27%) |
Jan 09, 2014 | 35.27 | 35.33 | 34.87 | 34.98 | 2,046,626 | -0.21(-0.59%) |
Jan 08, 2014 | 35.27 | 35.31 | 35.02 | 35.19 | 2,202,600 | -0.07(-0.20%) |
Jan 07, 2014 | 35.23 | 35.34 | 35.07 | 35.26 | 2,671,415 | +0.26(+0.73%) |
Jan 06, 2014 | 35.50 | 35.51 | 34.96 | 35.00 | 2,383,961 | -0.34(-0.97%) |
Jan 03, 2014 | 35.39 | 35.56 | 35.19 | 35.35 | 1,829,539 | -0.01(-0.02%) |
Jan 02, 2014 | 35.83 | 35.83 | 35.27 | 35.35 | 1,878,409 | -0.54(-1.49%) |
Dec 31, 2013 | 35.92 | 35.89 | 35.89 | 35.89 | 1,283,982 | -0.01(-0.02%) |
Dec 30, 2013 | 35.84 | 35.94 | 35.74 | 35.90 | 1,274,643 | -0.02(-0.07%) |
Dec 27, 2013 | 35.92 | 36.01 | 35.83 | 35.92 | 878,765 | -0.06(-0.16%) |
Dec 26, 2013 | 36.07 | 36.09 | 35.83 | 35.98 | 1,233,881 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.93 | 958,043 | +0.15(+0.42%) |
Dec 23, 2013 | 35.56 | 35.83 | 35.55 | 35.78 | 3,402,968 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.55 | 35.07 | 35.49 | 4,670,374 | +0.38(+1.09%) |
Dec 19, 2013 | 35.12 | 35.27 | 34.95 | 35.11 | 2,555,386 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.35 | 35.19 | 4,318,903 | +0.42(+1.22%) |
Dec 17, 2013 | 34.92 | 34.97 | 34.67 | 34.76 | 3,417,182 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.13 | 34.87 | 34.98 | 3,818,251 | +0.09(+0.25%) |
Dec 13, 2013 | 35.07 | 35.17 | 34.83 | 34.89 | 2,497,834 | -0.15(-0.43%) |
Dec 12, 2013 | 34.95 | 35.30 | 34.83 | 35.04 | 2,938,558 | +0.04(+0.11%) |
Dec 11, 2013 | 35.59 | 35.71 | 34.97 | 35.00 | 3,133,112 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.81 | 35.56 | 35.63 | 2,902,061 | -0.08(-0.22%) |
Dec 09, 2013 | 35.92 | 35.94 | 35.68 | 35.71 | 2,145,451 | -0.14(-0.40%) |
Dec 06, 2013 | 35.85 | 36.03 | 35.79 | 35.86 | 2,109,491 | +0.39(+1.11%) |
Dec 05, 2013 | 35.57 | 35.68 | 35.41 | 35.47 | 2,584,625 | -0.18(-0.49%) |
Dec 04, 2013 | 35.59 | 35.83 | 35.44 | 35.64 | 2,904,125 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.92 | 35.61 | 35.70 | 2,777,253 | -0.26(-0.71%) |