Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.71 | 35.25 | 34.29 | 34.31 | 2,030,525 | -0.61(-1.75%) |
Feb 27, 2014 | 34.05 | 35.07 | 34.04 | 34.92 | 2,793,251 | +0.88(+2.57%) |
Feb 26, 2014 | 34.08 | 34.46 | 33.82 | 34.04 | 1,876,939 | +0.13(+0.39%) |
Feb 25, 2014 | 35.17 | 35.28 | 33.79 | 33.91 | 2,167,304 | -1.51(-4.27%) |
Feb 24, 2014 | 34.62 | 35.53 | 34.62 | 35.42 | 1,533,602 | +0.80(+2.32%) |
Feb 21, 2014 | 34.71 | 35.02 | 34.29 | 34.62 | 1,722,153 | +0.23(+0.67%) |
Feb 20, 2014 | 34.28 | 34.52 | 33.50 | 34.39 | 1,476,720 | +0.23(+0.68%) |
Feb 19, 2014 | 33.88 | 34.89 | 33.21 | 34.16 | 3,670,220 | -0.23(-0.67%) |
Feb 18, 2014 | 34.07 | 34.54 | 33.88 | 34.39 | 1,545,467 | +0.34(+1.00%) |
Feb 14, 2014 | 34.35 | 34.05 | 34.05 | 34.05 | 1,551,704 | -0.24(-0.70%) |
Feb 13, 2014 | 33.61 | 34.46 | 33.53 | 34.29 | 1,761,049 | +0.47(+1.39%) |
Feb 12, 2014 | 33.55 | 34.31 | 33.55 | 33.82 | 1,851,573 | +0.22(+0.66%) |
Feb 11, 2014 | 33.06 | 33.69 | 32.84 | 33.59 | 1,242,971 | +0.52(+1.57%) |
Feb 10, 2014 | 33.01 | 33.23 | 32.48 | 33.07 | 1,604,232 | +0.00(+0.00%) |
Feb 07, 2014 | 33.50 | 33.57 | 32.79 | 33.07 | 1,331,156 | -0.31(-0.92%) |
Feb 06, 2014 | 32.25 | 33.41 | 32.20 | 33.38 | 2,322,153 | +1.16(+3.59%) |
Feb 05, 2014 | 32.93 | 33.02 | 31.86 | 32.22 | 2,536,893 | -0.71(-2.16%) |
Feb 04, 2014 | 33.26 | 33.60 | 32.66 | 32.93 | 2,701,901 | -0.30(-0.90%) |
Feb 03, 2014 | 34.33 | 34.33 | 33.16 | 33.23 | 3,343,383 | -0.99(-2.90%) |
Jan 31, 2014 | 33.11 | 34.90 | 33.09 | 34.22 | 3,167,153 | +0.91(+2.73%) |
Jan 30, 2014 | 33.54 | 33.79 | 33.17 | 33.31 | 1,596,169 | -0.05(-0.15%) |
Jan 29, 2014 | 33.99 | 34.12 | 33.36 | 33.36 | 2,183,409 | -0.85(-2.49%) |
Jan 28, 2014 | 33.60 | 34.60 | 33.56 | 34.21 | 2,816,869 | +0.76(+2.27%) |
Jan 27, 2014 | 33.02 | 33.59 | 32.82 | 33.45 | 2,463,089 | +0.31(+0.95%) |
Jan 24, 2014 | 32.77 | 33.18 | 32.21 | 33.14 | 4,282,153 | +0.23(+0.70%) |
Jan 23, 2014 | 32.51 | 32.93 | 32.33 | 32.91 | 2,181,205 | +0.32(+0.99%) |
Jan 22, 2014 | 32.57 | 32.91 | 32.17 | 32.59 | 1,651,383 | +0.02(+0.05%) |
Jan 21, 2014 | 33.93 | 34.04 | 32.30 | 32.57 | 2,988,034 | -1.24(-3.67%) |
Jan 17, 2014 | 34.41 | 33.81 | 33.81 | 33.81 | 2,055,548 | -0.43(-1.26%) |
Jan 16, 2014 | 33.86 | 34.27 | 33.72 | 34.24 | 1,789,857 | +0.33(+0.97%) |
Jan 15, 2014 | 33.51 | 33.92 | 33.36 | 33.91 | 2,010,225 | +0.40(+1.18%) |
Jan 14, 2014 | 33.19 | 33.60 | 33.19 | 33.51 | 2,579,553 | +0.32(+0.97%) |
Jan 13, 2014 | 34.26 | 34.35 | 33.09 | 33.19 | 2,641,640 | -0.97(-2.83%) |
Jan 10, 2014 | 33.76 | 34.45 | 33.41 | 34.16 | 2,873,602 | -0.43(-1.24%) |
Jan 09, 2014 | 35.11 | 35.38 | 34.37 | 34.59 | 1,887,045 | -0.47(-1.34%) |
Jan 08, 2014 | 35.64 | 35.73 | 34.93 | 35.06 | 3,301,740 | -0.88(-2.46%) |
Jan 07, 2014 | 35.47 | 36.76 | 35.37 | 35.94 | 4,836,463 | +1.31(+3.77%) |
Jan 06, 2014 | 35.21 | 35.33 | 34.05 | 34.64 | 2,710,120 | -0.50(-1.43%) |
Jan 03, 2014 | 34.23 | 35.73 | 34.21 | 35.14 | 4,408,537 | +0.97(+2.83%) |
Jan 02, 2014 | 32.40 | 34.21 | 32.30 | 34.17 | 2,750,392 | +1.72(+5.30%) |
Dec 31, 2013 | 32.55 | 32.45 | 32.45 | 32.45 | 1,099,406 | -0.06(-0.18%) |
Dec 30, 2013 | 32.01 | 32.64 | 31.83 | 32.51 | 1,217,932 | +0.45(+1.42%) |
Dec 27, 2013 | 32.11 | 32.26 | 31.79 | 32.06 | 929,536 | +0.00(+0.00%) |
Dec 26, 2013 | 32.06 | 32.26 | 31.80 | 32.06 | 764,646 | +0.28(+0.88%) |
Dec 24, 2013 | 31.32 | 31.91 | 31.26 | 31.78 | 541,798 | +0.42(+1.34%) |
Dec 23, 2013 | 31.68 | 32.02 | 31.24 | 31.36 | 1,579,786 | -0.29(-0.91%) |
Dec 20, 2013 | 30.63 | 31.65 | 30.63 | 31.64 | 2,271,864 | +0.96(+3.12%) |
Dec 19, 2013 | 31.41 | 31.49 | 30.18 | 30.69 | 2,397,588 | -0.76(-2.42%) |
Dec 18, 2013 | 31.35 | 31.73 | 31.14 | 31.45 | 1,548,905 | +0.11(+0.34%) |
Dec 17, 2013 | 32.40 | 32.44 | 31.21 | 31.34 | 2,694,973 | -1.12(-3.44%) |
Dec 16, 2013 | 32.54 | 32.77 | 32.43 | 32.45 | 789,819 | -0.03(-0.10%) |
Dec 13, 2013 | 32.42 | 32.89 | 32.27 | 32.49 | 1,257,906 | +0.14(+0.43%) |
Dec 12, 2013 | 32.71 | 32.86 | 31.70 | 32.35 | 2,200,461 | -0.49(-1.49%) |
Dec 11, 2013 | 34.30 | 34.34 | 32.79 | 32.83 | 2,185,550 | -1.42(-4.15%) |
Dec 10, 2013 | 34.02 | 34.33 | 33.91 | 34.26 | 1,156,007 | +0.09(+0.27%) |
Dec 09, 2013 | 34.01 | 34.35 | 33.93 | 34.17 | 804,711 | +0.09(+0.27%) |
Dec 06, 2013 | 34.27 | 34.55 | 34.00 | 34.07 | 707,601 | +0.07(+0.22%) |
Dec 05, 2013 | 34.15 | 34.16 | 33.72 | 34.00 | 1,018,476 | -0.24(-0.70%) |
Dec 04, 2013 | 34.02 | 34.32 | 33.78 | 34.24 | 1,466,143 | +0.12(+0.36%) |
Dec 03, 2013 | 34.09 | 34.38 | 33.74 | 34.12 | 1,698,912 | -0.14(-0.41%) |