Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.30 | 71.39 | 67.60 | 67.69 | 1,119,955 | -2.38(-3.40%) |
Feb 27, 2014 | 70.50 | 70.79 | 69.87 | 70.07 | 477,515 | -0.55(-0.78%) |
Feb 26, 2014 | 69.92 | 70.87 | 67.57 | 70.62 | 800,414 | +0.66(+0.94%) |
Feb 25, 2014 | 71.94 | 71.96 | 69.83 | 69.96 | 726,610 | -1.28(-1.80%) |
Feb 24, 2014 | 71.61 | 72.11 | 71.22 | 71.24 | 507,415 | -0.25(-0.35%) |
Feb 21, 2014 | 72.68 | 72.77 | 71.38 | 71.49 | 622,385 | -1.32(-1.81%) |
Feb 20, 2014 | 70.80 | 72.93 | 70.47 | 72.81 | 726,363 | +1.78(+2.51%) |
Feb 19, 2014 | 71.01 | 72.72 | 69.75 | 71.03 | 1,459,324 | +0.01(+0.01%) |
Feb 18, 2014 | 68.02 | 72.38 | 67.31 | 71.02 | 2,673,181 | +3.81(+5.67%) |
Feb 14, 2014 | 68.00 | 67.21 | 67.21 | 67.21 | 983,100 | +0.18(+0.27%) |
Feb 13, 2014 | 66.08 | 68.00 | 65.78 | 67.03 | 1,314,370 | +0.80(+1.21%) |
Feb 12, 2014 | 64.96 | 66.59 | 63.20 | 66.23 | 1,924,121 | +0.04(+0.06%) |
Feb 11, 2014 | 64.26 | 67.44 | 63.90 | 66.19 | 7,599,215 | +6.88(+11.60%) |
Feb 10, 2014 | 57.75 | 59.63 | 57.64 | 59.31 | 1,001,367 | +1.42(+2.45%) |
Feb 07, 2014 | 57.83 | 58.23 | 55.99 | 57.89 | 999,187 | +0.39(+0.68%) |
Feb 06, 2014 | 58.67 | 60.24 | 57.36 | 57.50 | 1,829,553 | +0.32(+0.56%) |
Feb 05, 2014 | 55.69 | 57.69 | 54.99 | 57.18 | 1,193,546 | +1.13(+2.02%) |
Feb 04, 2014 | 55.44 | 56.63 | 54.74 | 56.05 | 572,193 | +0.76(+1.37%) |
Feb 03, 2014 | 57.83 | 58.17 | 54.58 | 55.29 | 1,558,053 | -2.54(-4.39%) |
Jan 31, 2014 | 56.41 | 58.33 | 56.12 | 57.83 | 781,450 | +1.17(+2.06%) |
Jan 30, 2014 | 55.66 | 57.07 | 55.00 | 56.66 | 929,033 | +1.48(+2.68%) |
Jan 29, 2014 | 55.65 | 56.48 | 55.01 | 55.18 | 737,210 | -0.78(-1.39%) |
Jan 28, 2014 | 56.38 | 56.91 | 55.41 | 55.96 | 724,336 | -0.45(-0.80%) |
Jan 27, 2014 | 57.00 | 57.74 | 54.45 | 56.41 | 1,521,888 | -3.01(-5.07%) |
Jan 24, 2014 | 60.51 | 60.87 | 59.22 | 59.42 | 764,340 | -1.48(-2.43%) |
Jan 23, 2014 | 60.36 | 61.00 | 59.89 | 60.90 | 387,116 | +0.09(+0.15%) |
Jan 22, 2014 | 60.54 | 61.77 | 60.17 | 60.81 | 648,235 | +0.69(+1.15%) |
Jan 21, 2014 | 60.00 | 60.61 | 59.71 | 60.12 | 1,280,911 | +0.23(+0.38%) |
Jan 17, 2014 | 58.57 | 59.89 | 59.89 | 59.89 | 1,479,100 | +2.11(+3.65%) |
Jan 16, 2014 | 56.95 | 59.58 | 56.81 | 57.78 | 1,220,085 | +0.53(+0.93%) |
Jan 15, 2014 | 57.84 | 57.86 | 56.46 | 57.25 | 669,122 | -0.59(-1.02%) |
Jan 14, 2014 | 56.12 | 58.23 | 55.89 | 57.84 | 704,422 | +1.89(+3.38%) |
Jan 13, 2014 | 56.33 | 56.99 | 55.69 | 55.95 | 311,981 | -0.79(-1.39%) |
Jan 10, 2014 | 56.06 | 57.39 | 55.91 | 56.74 | 675,283 | +0.60(+1.07%) |
Jan 09, 2014 | 54.74 | 56.21 | 53.66 | 56.14 | 706,656 | +1.76(+3.24%) |
Jan 08, 2014 | 55.00 | 56.45 | 53.14 | 54.38 | 1,326,461 | +2.22(+4.26%) |
Jan 07, 2014 | 50.75 | 52.45 | 50.75 | 52.16 | 468,765 | +1.46(+2.88%) |
Jan 06, 2014 | 51.70 | 52.10 | 50.47 | 50.70 | 1,053,496 | -1.07(-2.07%) |
Jan 03, 2014 | 50.94 | 51.95 | 50.82 | 51.77 | 221,435 | +0.42(+0.82%) |
Jan 02, 2014 | 52.26 | 52.54 | 50.68 | 51.35 | 357,702 | -0.91(-1.74%) |
Dec 31, 2013 | 51.99 | 52.26 | 52.26 | 52.26 | 289,200 | +0.24(+0.46%) |
Dec 30, 2013 | 51.40 | 52.33 | 51.37 | 52.02 | 260,536 | +0.63(+1.23%) |
Dec 27, 2013 | 52.00 | 52.10 | 51.01 | 51.39 | 177,093 | -0.65(-1.25%) |
Dec 26, 2013 | 52.89 | 53.06 | 52.03 | 52.04 | 294,249 | -0.72(-1.36%) |
Dec 24, 2013 | 53.36 | 53.56 | 52.61 | 52.76 | 123,065 | -0.71(-1.33%) |
Dec 23, 2013 | 52.22 | 53.80 | 52.22 | 53.47 | 385,086 | +1.25(+2.39%) |
Dec 20, 2013 | 51.49 | 52.77 | 51.47 | 52.22 | 1,095,801 | +0.68(+1.32%) |
Dec 19, 2013 | 50.94 | 51.97 | 50.51 | 51.54 | 449,639 | +0.64(+1.26%) |
Dec 18, 2013 | 50.60 | 51.50 | 49.87 | 50.90 | 1,036,072 | +0.31(+0.61%) |
Dec 17, 2013 | 52.32 | 52.45 | 50.26 | 50.59 | 1,131,035 | -2.00(-3.80%) |
Dec 16, 2013 | 52.16 | 52.67 | 51.87 | 52.59 | 499,195 | +0.14(+0.27%) |
Dec 13, 2013 | 52.13 | 52.87 | 51.71 | 52.45 | 201,155 | +0.29(+0.56%) |
Dec 12, 2013 | 51.97 | 52.21 | 50.73 | 52.16 | 601,403 | +0.31(+0.60%) |
Dec 11, 2013 | 52.70 | 52.70 | 51.76 | 51.85 | 479,187 | -0.84(-1.59%) |
Dec 10, 2013 | 52.47 | 53.39 | 52.28 | 52.69 | 735,478 | -0.03(-0.06%) |
Dec 09, 2013 | 52.50 | 53.24 | 52.34 | 52.72 | 580,904 | +0.17(+0.32%) |
Dec 06, 2013 | 52.43 | 52.85 | 51.95 | 52.55 | 286,260 | +0.25(+0.48%) |
Dec 05, 2013 | 51.66 | 52.35 | 51.39 | 52.30 | 284,896 | +0.56(+1.08%) |
Dec 04, 2013 | 51.54 | 51.91 | 51.00 | 51.74 | 324,336 | +0.20(+0.39%) |
Dec 03, 2013 | 52.01 | 52.18 | 51.05 | 51.54 | 474,599 | -0.77(-1.47%) |
Dec 02, 2013 | 51.70 | 52.87 | 51.70 | 52.31 | 492,485 | +0.35(+0.67%) |
Nov 29, 2013 | 51.89 | 52.34 | 50.73 | 51.96 | 117,165 | +0.16(+0.31%) |
Nov 27, 2013 | 51.50 | 51.90 | 50.63 | 51.80 | 263,489 | +0.27(+0.52%) |
Nov 26, 2013 | 52.38 | 52.49 | 50.84 | 51.53 | 1,080,650 | +0.93(+1.84%) |
Nov 25, 2013 | 50.90 | 51.20 | 49.08 | 50.60 | 676,356 | -0.64(-1.25%) |
Nov 22, 2013 | 50.58 | 51.36 | 50.23 | 51.24 | 537,922 | +0.83(+1.65%) |
Nov 21, 2013 | 50.26 | 50.49 | 49.91 | 50.41 | 1,128,007 | +0.33(+0.66%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.80 | 50.08 | 1,011,335 | -0.06(-0.12%) |
Nov 19, 2013 | 48.54 | 50.57 | 48.31 | 50.14 | 1,652,796 | +1.68(+3.47%) |
Nov 18, 2013 | 47.65 | 48.75 | 47.50 | 48.46 | 900,304 | +0.90(+1.89%) |
Nov 15, 2013 | 47.46 | 48.75 | 47.24 | 47.56 | 868,806 | +0.38(+0.81%) |
Nov 14, 2013 | 46.35 | 47.52 | 46.13 | 47.18 | 1,068,622 | +2.05(+4.54%) |
Nov 12, 2013 | 45.66 | 45.93 | 45.02 | 45.13 | 162,831 | -0.68(-1.48%) |
Nov 11, 2013 | 45.78 | 46.25 | 45.33 | 45.81 | 221,000 | -0.05(-0.11%) |
Nov 08, 2013 | 44.53 | 45.91 | 44.04 | 45.86 | 899,301 | +1.11(+2.48%) |
Nov 07, 2013 | 44.00 | 45.04 | 43.66 | 44.75 | 527,733 | -0.40(-0.89%) |
Nov 06, 2013 | 45.04 | 45.88 | 44.55 | 45.15 | 1,016,769 | +0.20(+0.44%) |
Nov 05, 2013 | 43.63 | 45.01 | 43.13 | 44.95 | 862,555 | +1.21(+2.77%) |
Nov 04, 2013 | 43.00 | 45.64 | 42.95 | 43.74 | 1,263,462 | +0.86(+2.01%) |
Nov 01, 2013 | 42.12 | 42.95 | 42.00 | 42.88 | 305,229 | +0.87(+2.07%) |
Oct 31, 2013 | 42.20 | 42.55 | 41.89 | 42.01 | 567,775 | -0.26(-0.62%) |
Oct 30, 2013 | 42.99 | 42.99 | 41.67 | 42.27 | 636,119 | -0.79(-1.83%) |
Oct 29, 2013 | 43.36 | 43.47 | 42.72 | 43.06 | 269,007 | -0.31(-0.71%) |
Oct 28, 2013 | 43.30 | 43.47 | 42.91 | 43.37 | 360,814 | +0.11(+0.25%) |
Oct 25, 2013 | 43.67 | 43.67 | 42.50 | 43.26 | 791,659 | -0.62(-1.41%) |
Oct 24, 2013 | 43.41 | 44.04 | 42.95 | 43.88 | 588,806 | +0.42(+0.97%) |
Oct 23, 2013 | 42.59 | 43.78 | 42.57 | 43.46 | 690,638 | +0.86(+2.02%) |
Oct 22, 2013 | 42.38 | 43.03 | 42.38 | 42.60 | 501,557 | +0.24(+0.57%) |
Oct 21, 2013 | 42.41 | 42.49 | 41.79 | 42.36 | 493,727 | -0.09(-0.21%) |
Oct 18, 2013 | 43.13 | 43.62 | 42.33 | 42.45 | 565,377 | -0.62(-1.44%) |
Oct 17, 2013 | 44.36 | 44.48 | 42.65 | 43.07 | 1,433,724 | -1.24(-2.80%) |
Oct 16, 2013 | 45.95 | 45.99 | 44.02 | 44.31 | 1,288,191 | -0.64(-1.42%) |
Oct 15, 2013 | 44.11 | 45.07 | 43.97 | 44.95 | 1,113,292 | +0.67(+1.51%) |
Oct 14, 2013 | 43.71 | 44.35 | 43.71 | 44.28 | 1,012,169 | +0.55(+1.26%) |
Oct 11, 2013 | 43.38 | 43.83 | 43.13 | 43.73 | 572,689 | +0.21(+0.48%) |
Oct 10, 2013 | 43.75 | 44.00 | 43.29 | 43.52 | 310,452 | +0.00(+0.00%) |
Oct 09, 2013 | 43.01 | 43.75 | 42.74 | 43.52 | 563,560 | +0.08(+0.18%) |
Oct 08, 2013 | 43.98 | 43.98 | 43.21 | 43.44 | 355,104 | -0.53(-1.21%) |
Oct 07, 2013 | 44.33 | 44.80 | 43.76 | 43.97 | 369,978 | -0.53(-1.19%) |
Oct 04, 2013 | 44.43 | 44.73 | 44.14 | 44.50 | 305,541 | +0.21(+0.47%) |
Oct 03, 2013 | 44.91 | 45.20 | 44.00 | 44.29 | 2,474,916 | -0.63(-1.40%) |
Oct 02, 2013 | 44.00 | 45.23 | 43.91 | 44.92 | 1,190,192 | +1.03(+2.35%) |
Oct 01, 2013 | 44.35 | 44.86 | 43.71 | 43.89 | 561,550 | +0.32(+0.73%) |
Sep 27, 2013 | 43.94 | 44.23 | 43.02 | 43.57 | 687,709 | -0.60(-1.36%) |
Sep 26, 2013 | 43.55 | 44.72 | 43.37 | 44.17 | 481,287 | +0.57(+1.31%) |
Sep 25, 2013 | 42.41 | 43.70 | 42.17 | 43.60 | 586,750 | +1.29(+3.05%) |
Sep 24, 2013 | 42.55 | 42.96 | 42.25 | 42.31 | 445,923 | -0.27(-0.63%) |
Sep 23, 2013 | 43.05 | 43.43 | 42.37 | 42.58 | 387,894 | -0.47(-1.09%) |
Sep 20, 2013 | 43.00 | 43.67 | 42.58 | 43.05 | 1,633,513 | +0.37(+0.87%) |
Sep 19, 2013 | 43.28 | 43.42 | 42.52 | 42.68 | 681,664 | -0.42(-0.97%) |
Sep 18, 2013 | 43.22 | 43.59 | 42.55 | 43.10 | 570,411 | -0.24(-0.55%) |
Sep 17, 2013 | 43.20 | 43.74 | 43.02 | 43.34 | 481,715 | +0.08(+0.18%) |
Sep 16, 2013 | 43.85 | 43.85 | 43.02 | 43.26 | 704,967 | -0.34(-0.78%) |
Sep 13, 2013 | 44.36 | 44.50 | 43.50 | 43.60 | 565,077 | -0.86(-1.93%) |
Sep 12, 2013 | 44.74 | 45.05 | 44.05 | 44.46 | 587,960 | -0.44(-0.98%) |
Sep 11, 2013 | 45.09 | 45.27 | 44.39 | 44.90 | 577,657 | -0.50(-1.10%) |
Sep 10, 2013 | 45.98 | 46.61 | 45.37 | 45.40 | 667,311 | -1.18(-2.53%) |
Sep 09, 2013 | 46.76 | 47.06 | 44.73 | 46.58 | 969,122 | -0.26(-0.56%) |
Sep 06, 2013 | 45.97 | 48.06 | 45.62 | 46.84 | 1,195,361 | +0.74(+1.61%) |
Sep 05, 2013 | 44.90 | 46.57 | 44.71 | 46.10 | 839,894 | +1.08(+2.40%) |
Sep 04, 2013 | 44.38 | 45.77 | 44.26 | 45.02 | 551,255 | +0.40(+0.90%) |
Sep 03, 2013 | 43.75 | 44.87 | 43.09 | 44.62 | 691,718 | +0.97(+2.22%) |
Aug 30, 2013 | 41.89 | 44.17 | 41.89 | 43.65 | 452,088 | -0.42(-0.95%) |
Aug 29, 2013 | 44.00 | 44.23 | 43.45 | 44.07 | 239,031 | +0.09(+0.20%) |
Aug 28, 2013 | 43.11 | 44.69 | 42.40 | 43.98 | 643,493 | +1.34(+3.14%) |
Aug 27, 2013 | 42.51 | 42.74 | 42.06 | 42.64 | 317,625 | -0.02(-0.05%) |
Aug 26, 2013 | 42.26 | 43.15 | 42.21 | 42.66 | 285,303 | +0.33(+0.78%) |
Aug 23, 2013 | 42.43 | 42.96 | 42.12 | 42.33 | 268,154 | -0.17(-0.40%) |
Aug 22, 2013 | 42.35 | 42.57 | 42.02 | 42.50 | 456,300 | +0.00(+0.00%) |
Aug 21, 2013 | 42.74 | 43.25 | 42.02 | 42.50 | 334,671 | -0.50(-1.16%) |
Aug 20, 2013 | 42.98 | 43.25 | 42.70 | 43.00 | 312,645 | +0.18(+0.42%) |
Aug 19, 2013 | 42.58 | 43.55 | 42.50 | 42.82 | 327,916 | +0.13(+0.30%) |
Aug 16, 2013 | 42.75 | 42.83 | 42.16 | 42.69 | 486,548 | -0.20(-0.47%) |
Aug 15, 2013 | 43.85 | 44.52 | 42.79 | 42.89 | 733,492 | -1.22(-2.77%) |
Aug 14, 2013 | 44.51 | 44.60 | 44.00 | 44.11 | 521,328 | -0.55(-1.23%) |
Aug 13, 2013 | 45.13 | 45.27 | 44.20 | 44.66 | 1,236,471 | -0.66(-1.46%) |
Aug 12, 2013 | 44.55 | 45.57 | 44.32 | 45.32 | 536,755 | -0.04(-0.09%) |
Aug 09, 2013 | 45.00 | 45.77 | 44.51 | 45.36 | 914,800 | -0.56(-1.22%) |
Aug 08, 2013 | 44.85 | 46.05 | 44.83 | 45.92 | 946,684 | +1.14(+2.55%) |
Aug 07, 2013 | 44.04 | 44.86 | 44.02 | 44.78 | 373,174 | +0.42(+0.95%) |
Aug 06, 2013 | 45.10 | 45.20 | 43.83 | 44.36 | 820,374 | -0.78(-1.73%) |
Aug 05, 2013 | 45.51 | 46.00 | 45.00 | 45.14 | 388,622 | -0.69(-1.51%) |
Aug 02, 2013 | 46.47 | 46.56 | 44.92 | 45.83 | 539,595 | -0.39(-0.84%) |
Aug 01, 2013 | 46.26 | 48.26 | 46.08 | 46.22 | 974,390 | +0.33(+0.72%) |
Jul 31, 2013 | 47.25 | 47.68 | 45.63 | 45.89 | 1,145,395 | -1.27(-2.69%) |
Jul 30, 2013 | 46.07 | 47.23 | 45.73 | 47.16 | 1,033,590 | +0.96(+2.08%) |
Jul 29, 2013 | 45.35 | 46.59 | 45.00 | 46.20 | 1,976,008 | +1.15(+2.55%) |
Jul 26, 2013 | 44.16 | 45.56 | 43.78 | 45.05 | 740,176 | +0.67(+1.51%) |
Jul 25, 2013 | 43.67 | 44.65 | 43.67 | 44.38 | 861,935 | +0.40(+0.91%) |
Jul 24, 2013 | 43.97 | 44.40 | 43.50 | 43.98 | 889,070 | -0.02(-0.05%) |
Jul 23, 2013 | 43.30 | 44.50 | 43.23 | 44.00 | 734,901 | +0.49(+1.13%) |
Jul 22, 2013 | 43.11 | 43.74 | 43.01 | 43.51 | 1,226,356 | +0.03(+0.07%) |
Jul 19, 2013 | 43.39 | 44.32 | 42.85 | 43.48 | 1,329,881 | +0.39(+0.91%) |
Jul 18, 2013 | 41.93 | 43.48 | 41.53 | 43.09 | 1,417,262 | +1.17(+2.79%) |
Jul 17, 2013 | 41.50 | 42.05 | 41.35 | 41.92 | 634,059 | +0.41(+0.99%) |
Jul 16, 2013 | 41.87 | 41.87 | 41.00 | 41.51 | 1,452,655 | -0.36(-0.86%) |
Jul 15, 2013 | 41.82 | 42.03 | 41.31 | 41.87 | 1,182,189 | -0.09(-0.21%) |
Jul 12, 2013 | 42.00 | 42.44 | 41.66 | 41.96 | 1,226,898 | -0.44(-1.04%) |
Jul 11, 2013 | 42.15 | 42.57 | 42.04 | 42.40 | 2,292,238 | +0.28(+0.66%) |
Jul 10, 2013 | 42.81 | 42.83 | 41.18 | 42.12 | 5,928,633 | -1.15(-2.66%) |
Jul 09, 2013 | 42.50 | 43.51 | 42.10 | 43.27 | 4,196,206 | +0.26(+0.60%) |
Jul 08, 2013 | 43.25 | 44.27 | 41.50 | 43.01 | 4,796,328 | -1.22(-2.76%) |
Jul 05, 2013 | 42.26 | 44.32 | 42.26 | 44.23 | 1,754,457 | +1.13(+2.62%) |
Jul 03, 2013 | 42.00 | 43.10 | 41.20 | 43.10 | 5,069,286 | +0.84(+1.99%) |
Jul 02, 2013 | 43.66 | 45.26 | 41.85 | 42.26 | 6,730,253 | -1.74(-3.95%) |
Jul 01, 2013 | 45.43 | 46.43 | 43.75 | 44.00 | 5,786,938 | -1.43(-3.15%) |
Jun 28, 2013 | 45.49 | 46.65 | 44.10 | 45.43 | 7,775,614 | +1.33(+3.02%) |
Jun 26, 2013 | 43.50 | 45.47 | 43.31 | 44.10 | 1,422,798 | +0.10(+0.23%) |
Jun 25, 2013 | 43.50 | 44.38 | 42.71 | 44.00 | 224,280 | +0.50(+1.15%) |
Jun 24, 2013 | 44.00 | 44.00 | 42.96 | 43.50 | 272,078 | +0.00(+0.00%) |
Jun 21, 2013 | 43.29 | 43.50 | 42.04 | 43.50 | 913,646 | +0.56(+1.30%) |
Jun 20, 2013 | 43.00 | 43.50 | 42.00 | 42.94 | 1,013,513 | -0.16(-0.37%) |
Jun 19, 2013 | 44.00 | 44.05 | 43.00 | 43.10 | 540,735 | -0.90(-2.05%) |
Jun 18, 2013 | 44.50 | 45.00 | 43.50 | 44.00 | 1,082,571 | -1.00(-2.22%) |