Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.00 | 51.40 | 50.10 | 51.40 | 34,678 | +0.40(+0.78%) |
Feb 27, 2014 | 49.90 | 51.90 | 48.60 | 51.00 | 47,065 | +1.40(+2.82%) |
Feb 26, 2014 | 49.90 | 51.20 | 49.20 | 49.60 | 38,269 | -0.40(-0.80%) |
Feb 25, 2014 | 48.60 | 50.60 | 47.90 | 50.00 | 92,089 | +1.50(+3.09%) |
Feb 24, 2014 | 48.80 | 49.60 | 47.80 | 48.50 | 49,839 | -0.50(-1.02%) |
Feb 21, 2014 | 47.70 | 49.00 | 46.70 | 49.00 | 81,648 | +1.40(+2.94%) |
Feb 20, 2014 | 46.00 | 47.75 | 45.25 | 47.60 | 83,548 | +1.10(+2.37%) |
Feb 19, 2014 | 42.50 | 47.40 | 42.00 | 46.50 | 108,481 | +4.10(+9.67%) |
Feb 18, 2014 | 40.60 | 42.50 | 40.00 | 42.40 | 57,632 | +1.60(+3.92%) |
Feb 14, 2014 | 40.50 | 40.80 | 40.80 | 40.80 | 62,920 | +0.40(+0.99%) |
Feb 13, 2014 | 40.20 | 40.80 | 39.90 | 40.40 | 28,211 | -0.20(-0.49%) |
Feb 12, 2014 | 40.50 | 40.80 | 39.80 | 40.60 | 21,313 | +0.10(+0.25%) |
Feb 11, 2014 | 40.50 | 40.60 | 39.00 | 40.50 | 40,523 | +0.00(+0.00%) |
Feb 10, 2014 | 39.20 | 40.50 | 38.90 | 40.50 | 36,416 | +1.70(+4.38%) |
Feb 07, 2014 | 38.50 | 39.50 | 36.30 | 38.80 | 67,449 | +0.50(+1.31%) |
Feb 06, 2014 | 33.00 | 38.50 | 33.00 | 38.30 | 100,637 | +4.60(+13.65%) |
Feb 05, 2014 | 35.50 | 36.60 | 33.50 | 33.70 | 98,544 | -1.80(-5.07%) |
Feb 04, 2014 | 38.10 | 38.70 | 34.70 | 35.50 | 66,584 | -2.50(-6.58%) |
Feb 03, 2014 | 40.80 | 40.90 | 37.60 | 38.00 | 59,734 | -2.80(-6.86%) |
Jan 31, 2014 | 38.90 | 41.00 | 38.00 | 40.80 | 40,171 | +1.40(+3.55%) |
Jan 30, 2014 | 41.00 | 41.40 | 38.70 | 39.40 | 32,094 | -1.20(-2.96%) |
Jan 29, 2014 | 41.70 | 42.00 | 40.00 | 40.60 | 22,777 | -1.40(-3.33%) |
Jan 28, 2014 | 40.00 | 42.10 | 39.40 | 42.00 | 28,966 | +1.70(+4.22%) |
Jan 27, 2014 | 41.60 | 42.00 | 37.50 | 40.30 | 53,937 | -1.50(-3.59%) |
Jan 24, 2014 | 41.50 | 41.80 | 41.00 | 41.80 | 42,607 | +0.10(+0.24%) |
Jan 23, 2014 | 41.60 | 42.00 | 41.00 | 41.70 | 22,954 | -0.30(-0.71%) |
Jan 22, 2014 | 42.10 | 42.15 | 41.00 | 42.00 | 43,785 | +0.10(+0.24%) |
Jan 21, 2014 | 41.90 | 42.40 | 41.50 | 41.90 | 27,169 | +0.50(+1.21%) |
Jan 17, 2014 | 40.60 | 41.40 | 41.40 | 41.40 | 18,690 | +0.70(+1.72%) |
Jan 16, 2014 | 40.70 | 41.00 | 40.10 | 40.70 | 17,589 | -0.40(-0.97%) |
Jan 15, 2014 | 41.10 | 41.60 | 40.00 | 41.10 | 30,449 | +0.00(+0.00%) |
Jan 14, 2014 | 42.50 | 42.50 | 40.60 | 41.10 | 23,884 | -1.20(-2.84%) |
Jan 13, 2014 | 42.00 | 42.90 | 41.20 | 42.30 | 17,460 | +0.30(+0.71%) |
Jan 10, 2014 | 42.40 | 43.50 | 41.65 | 42.00 | 35,019 | -0.10(-0.24%) |
Jan 09, 2014 | 43.00 | 43.00 | 41.00 | 42.10 | 70,189 | -0.90(-2.09%) |
Jan 08, 2014 | 43.30 | 43.80 | 42.00 | 43.00 | 46,304 | -0.50(-1.15%) |
Jan 07, 2014 | 42.00 | 45.00 | 41.80 | 43.50 | 169,309 | +2.20(+5.33%) |
Jan 06, 2014 | 40.00 | 42.20 | 39.80 | 41.30 | 151,086 | +1.70(+4.29%) |
Jan 03, 2014 | 37.20 | 39.90 | 37.00 | 39.60 | 77,467 | +2.10(+5.60%) |
Jan 02, 2014 | 34.20 | 37.50 | 34.20 | 37.50 | 68,727 | +2.80(+8.07%) |
Dec 31, 2013 | 34.70 | 34.70 | 34.70 | 34.70 | 10,960 | -0.10(-0.29%) |
Dec 30, 2013 | 34.60 | 35.00 | 34.30 | 34.80 | 16,790 | +0.20(+0.58%) |
Dec 27, 2013 | 35.30 | 35.30 | 34.00 | 34.60 | 12,174 | -0.40(-1.14%) |
Dec 26, 2013 | 35.80 | 36.20 | 34.70 | 35.00 | 17,681 | -0.60(-1.69%) |
Dec 24, 2013 | 36.00 | 36.50 | 35.20 | 35.60 | 23,930 | -0.20(-0.56%) |
Dec 23, 2013 | 34.50 | 36.80 | 34.40 | 35.80 | 64,158 | +1.50(+4.37%) |
Dec 20, 2013 | 33.80 | 34.70 | 33.30 | 34.30 | 43,666 | +0.20(+0.59%) |
Dec 19, 2013 | 33.10 | 34.90 | 32.90 | 34.10 | 32,010 | +1.20(+3.65%) |
Dec 18, 2013 | 32.30 | 33.10 | 32.20 | 32.90 | 5,994 | +0.40(+1.23%) |
Dec 17, 2013 | 32.40 | 32.86 | 32.00 | 32.50 | 10,702 | -0.10(-0.31%) |
Dec 16, 2013 | 33.60 | 33.80 | 32.10 | 32.60 | 41,976 | -1.20(-3.55%) |
Dec 13, 2013 | 32.60 | 34.00 | 32.40 | 33.80 | 17,383 | +0.90(+2.74%) |
Dec 12, 2013 | 33.10 | 33.60 | 32.50 | 32.90 | 16,887 | -0.70(-2.08%) |
Dec 11, 2013 | 33.60 | 34.00 | 33.60 | 33.60 | 17,523 | -0.10(-0.30%) |
Dec 10, 2013 | 33.60 | 34.40 | 33.60 | 33.70 | 12,832 | +0.30(+0.90%) |
Dec 09, 2013 | 33.90 | 34.40 | 33.20 | 33.40 | 25,839 | -0.60(-1.76%) |
Dec 06, 2013 | 33.50 | 34.05 | 32.70 | 34.00 | 41,777 | +0.10(+0.29%) |
Dec 05, 2013 | 34.50 | 35.30 | 33.70 | 33.90 | 25,817 | -1.20(-3.42%) |
Dec 04, 2013 | 35.00 | 35.30 | 34.70 | 35.10 | 14,208 | +0.00(+0.00%) |
Dec 03, 2013 | 36.10 | 36.30 | 33.80 | 35.10 | 36,162 | -0.90(-2.50%) |