Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.99 | 40.36 | 39.99 | 40.21 | 735,383 | +0.20(+0.51%) |
Feb 27, 2014 | 39.94 | 40.05 | 39.79 | 40.01 | 357,825 | +0.01(+0.02%) |
Feb 26, 2014 | 40.24 | 40.24 | 39.87 | 40.00 | 176,802 | -0.18(-0.46%) |
Feb 25, 2014 | 40.18 | 40.27 | 39.90 | 40.18 | 152,727 | -0.08(-0.21%) |
Feb 24, 2014 | 40.15 | 40.56 | 39.71 | 40.26 | 331,879 | +0.55(+1.39%) |
Feb 21, 2014 | 39.99 | 39.99 | 39.71 | 39.71 | 177,016 | -0.25(-0.62%) |
Feb 20, 2014 | 39.68 | 40.01 | 39.64 | 39.96 | 1,701,038 | +0.29(+0.74%) |
Feb 19, 2014 | 39.81 | 40.09 | 39.63 | 39.67 | 204,027 | -0.12(-0.30%) |
Feb 18, 2014 | 39.65 | 39.82 | 39.58 | 39.79 | 155,339 | +0.25(+0.63%) |
Feb 14, 2014 | 39.25 | 39.54 | 39.54 | 39.54 | 287,318 | +0.38(+0.96%) |
Feb 13, 2014 | 38.64 | 39.24 | 38.58 | 39.16 | 365,878 | +0.32(+0.83%) |
Feb 12, 2014 | 38.98 | 39.13 | 38.83 | 38.84 | 275,343 | -0.07(-0.19%) |
Feb 11, 2014 | 38.36 | 39.02 | 38.32 | 38.91 | 245,267 | +0.59(+1.54%) |
Feb 10, 2014 | 38.40 | 38.40 | 38.18 | 38.32 | 166,289 | -0.11(-0.29%) |
Feb 07, 2014 | 38.18 | 38.48 | 38.01 | 38.43 | 246,252 | +0.44(+1.16%) |
Feb 06, 2014 | 37.55 | 38.06 | 37.55 | 37.99 | 171,332 | +0.59(+1.57%) |
Feb 05, 2014 | 37.65 | 37.65 | 37.31 | 37.40 | 381,400 | -0.26(-0.68%) |
Feb 04, 2014 | 37.46 | 37.72 | 37.38 | 37.66 | 340,246 | +0.34(+0.91%) |
Feb 03, 2014 | 38.07 | 38.13 | 37.28 | 37.32 | 467,668 | -0.71(-1.86%) |
Jan 31, 2014 | 37.94 | 38.31 | 37.85 | 38.03 | 1,797,303 | -0.31(-0.82%) |
Jan 30, 2014 | 38.43 | 38.52 | 38.18 | 38.34 | 817,313 | +0.06(+0.17%) |
Jan 29, 2014 | 38.14 | 38.48 | 37.96 | 38.28 | 111,318 | -0.12(-0.31%) |
Jan 28, 2014 | 38.13 | 38.42 | 38.07 | 38.40 | 111,258 | +0.38(+0.99%) |
Jan 27, 2014 | 38.37 | 38.38 | 37.81 | 38.02 | 184,483 | -0.30(-0.79%) |
Jan 24, 2014 | 38.92 | 38.92 | 38.26 | 38.32 | 202,245 | -0.83(-2.11%) |
Jan 23, 2014 | 39.39 | 39.46 | 39.00 | 39.15 | 297,884 | -0.34(-0.86%) |
Jan 22, 2014 | 39.47 | 39.54 | 39.29 | 39.49 | 197,279 | +0.10(+0.26%) |
Jan 21, 2014 | 39.30 | 39.44 | 39.15 | 39.39 | 137,987 | +0.29(+0.73%) |
Jan 17, 2014 | 39.18 | 39.10 | 39.10 | 39.10 | 108,274 | -0.04(-0.09%) |
Jan 16, 2014 | 39.00 | 39.14 | 38.85 | 39.14 | 148,244 | +0.13(+0.33%) |
Jan 15, 2014 | 39.05 | 39.16 | 38.96 | 39.01 | 150,055 | -0.04(-0.09%) |
Jan 14, 2014 | 38.71 | 39.07 | 38.70 | 39.05 | 179,503 | +0.41(+1.07%) |
Jan 13, 2014 | 39.17 | 39.22 | 38.57 | 38.64 | 232,955 | -0.65(-1.66%) |
Jan 10, 2014 | 39.13 | 39.29 | 39.06 | 39.29 | 111,097 | +0.19(+0.49%) |
Jan 09, 2014 | 39.26 | 39.29 | 38.87 | 39.10 | 128,246 | -0.18(-0.47%) |
Jan 08, 2014 | 39.48 | 39.48 | 39.15 | 39.28 | 169,726 | -0.22(-0.56%) |
Jan 07, 2014 | 39.29 | 39.51 | 39.21 | 39.50 | 80,811 | +0.23(+0.59%) |
Jan 06, 2014 | 39.44 | 39.44 | 39.11 | 39.27 | 144,548 | -0.03(-0.07%) |
Jan 03, 2014 | 39.48 | 39.64 | 39.24 | 39.30 | 339,922 | -0.14(-0.35%) |
Jan 02, 2014 | 39.70 | 39.86 | 39.30 | 39.44 | 496,224 | -0.48(-1.20%) |
Dec 31, 2013 | 39.63 | 39.91 | 39.91 | 39.91 | 438,967 | +0.39(+0.98%) |
Dec 30, 2013 | 39.80 | 39.89 | 39.52 | 39.53 | 1,055,662 | -0.27(-0.67%) |
Dec 27, 2013 | 39.76 | 39.82 | 39.59 | 39.79 | 642,702 | +0.19(+0.49%) |
Dec 26, 2013 | 39.50 | 39.63 | 39.45 | 39.60 | 386,292 | +0.24(+0.61%) |
Dec 24, 2013 | 39.13 | 39.40 | 39.12 | 39.36 | 322,200 | +0.27(+0.68%) |
Dec 23, 2013 | 39.20 | 39.29 | 39.06 | 39.10 | 795,284 | +0.06(+0.15%) |
Dec 20, 2013 | 38.91 | 39.13 | 38.86 | 39.04 | 460,792 | +0.19(+0.50%) |
Dec 19, 2013 | 38.68 | 38.87 | 38.55 | 38.84 | 358,564 | +0.05(+0.14%) |
Dec 18, 2013 | 38.48 | 38.83 | 38.11 | 38.79 | 364,843 | +0.42(+1.10%) |
Dec 17, 2013 | 38.51 | 38.58 | 38.23 | 38.37 | 399,557 | -0.20(-0.52%) |
Dec 16, 2013 | 38.42 | 38.64 | 38.40 | 38.57 | 293,990 | +0.28(+0.74%) |
Dec 13, 2013 | 38.30 | 38.32 | 38.11 | 38.29 | 157,635 | -0.04(-0.10%) |
Dec 12, 2013 | 38.18 | 38.46 | 38.09 | 38.32 | 147,097 | +0.11(+0.29%) |
Dec 11, 2013 | 38.80 | 38.80 | 38.14 | 38.21 | 482,071 | -0.60(-1.53%) |
Dec 10, 2013 | 38.88 | 39.05 | 38.81 | 38.81 | 172,902 | +0.01(+0.02%) |
Dec 09, 2013 | 38.86 | 38.91 | 38.64 | 38.80 | 140,716 | +0.05(+0.14%) |
Dec 06, 2013 | 39.02 | 39.05 | 38.63 | 38.74 | 154,752 | +0.05(+0.14%) |
Dec 05, 2013 | 38.76 | 38.90 | 38.65 | 38.69 | 111,974 | -0.19(-0.49%) |
Dec 04, 2013 | 38.95 | 39.03 | 38.57 | 38.88 | 153,285 | -0.10(-0.26%) |
Dec 03, 2013 | 38.85 | 39.14 | 38.88 | 38.98 | 1,023,974 | +0.05(+0.12%) |