Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.80 | 40.51 | 39.76 | 40.35 | 756,860 | +0.48(+1.20%) |
Feb 27, 2014 | 40.10 | 40.32 | 39.63 | 39.87 | 762,592 | -0.18(-0.46%) |
Feb 26, 2014 | 40.17 | 40.35 | 39.92 | 40.05 | 702,963 | -0.06(-0.16%) |
Feb 25, 2014 | 39.89 | 40.41 | 39.87 | 40.12 | 882,709 | +0.18(+0.44%) |
Feb 24, 2014 | 40.43 | 40.55 | 39.94 | 39.94 | 800,539 | -0.21(-0.52%) |
Feb 21, 2014 | 40.38 | 40.50 | 40.06 | 40.15 | 1,882,668 | -0.17(-0.42%) |
Feb 20, 2014 | 40.56 | 40.82 | 40.21 | 40.32 | 1,095,841 | -0.19(-0.47%) |
Feb 19, 2014 | 40.08 | 40.76 | 39.88 | 40.51 | 917,338 | +0.41(+1.03%) |
Feb 18, 2014 | 39.84 | 40.18 | 39.58 | 40.10 | 748,828 | +0.34(+0.86%) |
Feb 14, 2014 | 39.56 | 39.75 | 39.75 | 39.75 | 943,144 | +0.10(+0.25%) |
Feb 13, 2014 | 39.63 | 39.88 | 39.54 | 39.65 | 898,239 | -0.25(-0.62%) |
Feb 12, 2014 | 39.70 | 39.91 | 39.52 | 39.90 | 1,157,836 | +0.16(+0.41%) |
Feb 11, 2014 | 39.32 | 39.81 | 39.12 | 39.74 | 1,425,718 | +0.34(+0.87%) |
Feb 10, 2014 | 38.60 | 39.42 | 38.22 | 39.40 | 1,280,928 | +0.89(+2.31%) |
Feb 07, 2014 | 38.17 | 38.72 | 38.12 | 38.50 | 1,137,080 | +0.40(+1.05%) |
Feb 06, 2014 | 37.48 | 38.11 | 37.43 | 38.10 | 674,631 | +0.63(+1.68%) |
Feb 05, 2014 | 37.22 | 37.48 | 37.14 | 37.47 | 952,480 | +0.15(+0.39%) |
Feb 04, 2014 | 36.20 | 38.03 | 36.17 | 37.33 | 1,601,598 | +1.00(+2.76%) |
Feb 03, 2014 | 36.98 | 36.98 | 36.23 | 36.32 | 1,640,680 | -0.72(-1.93%) |
Jan 31, 2014 | 36.27 | 37.24 | 36.27 | 37.04 | 957,201 | +0.33(+0.90%) |
Jan 30, 2014 | 36.47 | 36.86 | 36.37 | 36.71 | 557,939 | +0.48(+1.34%) |
Jan 29, 2014 | 36.08 | 36.40 | 36.06 | 36.22 | 997,242 | -0.18(-0.48%) |
Jan 28, 2014 | 36.13 | 36.52 | 36.06 | 36.40 | 474,769 | +0.38(+1.05%) |
Jan 27, 2014 | 36.22 | 36.51 | 35.92 | 36.02 | 381,289 | -0.21(-0.58%) |
Jan 24, 2014 | 36.55 | 36.87 | 36.09 | 36.23 | 532,418 | -0.47(-1.28%) |
Jan 23, 2014 | 36.81 | 36.93 | 36.66 | 36.70 | 587,983 | -0.22(-0.59%) |
Jan 22, 2014 | 36.72 | 36.97 | 36.62 | 36.92 | 1,010,874 | +0.24(+0.65%) |
Jan 21, 2014 | 36.36 | 36.87 | 36.23 | 36.68 | 743,393 | +0.53(+1.46%) |
Jan 17, 2014 | 36.29 | 36.15 | 36.15 | 36.15 | 617,690 | -0.09(-0.25%) |
Jan 16, 2014 | 36.05 | 36.32 | 35.76 | 36.25 | 523,768 | +0.22(+0.62%) |
Jan 15, 2014 | 35.82 | 36.10 | 35.82 | 36.02 | 680,603 | +0.20(+0.57%) |
Jan 14, 2014 | 35.65 | 35.92 | 35.52 | 35.82 | 509,605 | +0.25(+0.71%) |
Jan 13, 2014 | 35.76 | 36.01 | 35.44 | 35.57 | 564,011 | -0.35(-0.98%) |
Jan 10, 2014 | 35.67 | 36.04 | 35.57 | 35.92 | 361,483 | +0.40(+1.13%) |
Jan 09, 2014 | 35.82 | 35.88 | 35.29 | 35.52 | 568,962 | -0.27(-0.75%) |
Jan 08, 2014 | 35.75 | 36.04 | 35.45 | 35.78 | 950,628 | -0.01(-0.02%) |
Jan 07, 2014 | 35.68 | 35.91 | 35.37 | 35.79 | 1,870,698 | +0.37(+1.05%) |
Jan 06, 2014 | 35.44 | 35.71 | 35.26 | 35.42 | 630,428 | +0.12(+0.34%) |
Jan 03, 2014 | 35.14 | 35.39 | 34.97 | 35.30 | 741,461 | +0.04(+0.12%) |
Jan 02, 2014 | 35.07 | 35.42 | 34.88 | 35.26 | 746,151 | +0.06(+0.16%) |
Dec 31, 2013 | 34.93 | 35.20 | 35.20 | 35.20 | 626,529 | -0.08(-0.24%) |
Dec 30, 2013 | 35.29 | 35.41 | 35.19 | 35.28 | 446,355 | +0.04(+0.12%) |
Dec 27, 2013 | 35.25 | 35.37 | 34.90 | 35.24 | 399,973 | +0.00(+0.00%) |
Dec 26, 2013 | 35.34 | 35.47 | 35.10 | 35.24 | 471,796 | +0.03(+0.10%) |
Dec 24, 2013 | 35.18 | 35.36 | 35.00 | 35.21 | 687,832 | +0.13(+0.36%) |
Dec 23, 2013 | 35.22 | 35.22 | 34.96 | 35.08 | 1,248,324 | +0.04(+0.12%) |
Dec 20, 2013 | 34.52 | 36.41 | 34.50 | 35.04 | 1,763,649 | +0.03(+0.08%) |
Dec 19, 2013 | 35.48 | 35.56 | 34.92 | 35.01 | 1,069,661 | -0.71(-1.99%) |
Dec 18, 2013 | 34.30 | 35.87 | 34.10 | 35.72 | 1,843,821 | +1.02(+2.93%) |
Dec 17, 2013 | 34.25 | 34.86 | 34.12 | 34.71 | 743,842 | +0.47(+1.36%) |
Dec 16, 2013 | 34.25 | 34.38 | 34.05 | 34.24 | 1,077,462 | +0.18(+0.53%) |
Dec 13, 2013 | 34.24 | 34.71 | 33.96 | 34.06 | 1,545,345 | -0.09(-0.27%) |
Dec 12, 2013 | 34.55 | 34.62 | 34.14 | 34.15 | 720,608 | -0.41(-1.19%) |
Dec 11, 2013 | 35.47 | 35.57 | 34.52 | 34.56 | 1,086,164 | -0.98(-2.74%) |
Dec 10, 2013 | 35.45 | 35.81 | 35.43 | 35.54 | 1,063,324 | +0.01(+0.02%) |
Dec 09, 2013 | 35.36 | 35.69 | 35.22 | 35.53 | 1,129,458 | +0.06(+0.16%) |
Dec 06, 2013 | 35.66 | 35.72 | 35.27 | 35.47 | 626,871 | +0.25(+0.71%) |
Dec 05, 2013 | 35.04 | 35.26 | 34.75 | 35.22 | 771,565 | +0.08(+0.22%) |
Dec 04, 2013 | 35.15 | 35.37 | 34.85 | 35.15 | 702,441 | -0.17(-0.49%) |
Dec 03, 2013 | 35.13 | 35.42 | 34.81 | 35.32 | 744,950 | +0.11(+0.32%) |