Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.86 | 40.09 | 39.54 | 39.54 | 0 | +0.56(+1.44%) |
Feb 27, 2014 | 39.61 | 39.71 | 38.98 | 38.98 | 31,593 | -0.56(-1.42%) |
Feb 26, 2014 | 39.76 | 39.77 | 39.54 | 39.54 | 3,598 | -1.87(-4.52%) |
Feb 25, 2014 | 41.77 | 41.81 | 41.41 | 41.41 | 10,555 | -0.71(-1.69%) |
Feb 24, 2014 | 41.89 | 42.34 | 41.88 | 42.12 | 14,999 | +0.24(+0.57%) |
Feb 21, 2014 | 41.34 | 42.11 | 41.34 | 41.88 | 0 | +1.11(+2.72%) |
Feb 20, 2014 | 40.90 | 41.00 | 40.73 | 40.77 | 4,546 | +0.53(+1.32%) |
Feb 19, 2014 | 40.42 | 40.80 | 40.24 | 40.24 | 12,293 | -0.08(-0.20%) |
Feb 18, 2014 | 40.26 | 40.35 | 40.11 | 40.32 | 7,888 | +0.78(+1.98%) |
Feb 14, 2014 | 39.54 | 39.54 | 39.54 | 0 | +0.56(+1.43%) | |
Feb 13, 2014 | 38.77 | 39.00 | 38.73 | 38.98 | 5,246 | +0.93(+2.44%) |
Feb 12, 2014 | 37.78 | 38.06 | 37.78 | 38.05 | 3,637 | +0.05(+0.13%) |
Feb 11, 2014 | 37.62 | 38.23 | 37.62 | 38.00 | 4,239 | +0.44(+1.17%) |
Feb 10, 2014 | 37.61 | 37.69 | 37.43 | 37.56 | 3,192 | -0.43(-1.13%) |
Feb 07, 2014 | 37.60 | 38.00 | 37.60 | 37.99 | 0 | +0.32(+0.85%) |
Feb 06, 2014 | 37.66 | 37.74 | 37.44 | 37.67 | 4,661 | +0.95(+2.59%) |
Feb 05, 2014 | 36.61 | 36.72 | 36.54 | 36.72 | 3,072 | +0.24(+0.66%) |
Feb 04, 2014 | 36.75 | 36.85 | 36.32 | 36.48 | 8,421 | -0.17(-0.46%) |
Feb 03, 2014 | 36.91 | 37.08 | 36.65 | 36.65 | 8,763 | -0.50(-1.35%) |
Jan 31, 2014 | 36.72 | 37.18 | 36.67 | 37.15 | 0 | +0.11(+0.30%) |
Jan 30, 2014 | 37.00 | 37.22 | 36.94 | 37.04 | 5,907 | +0.34(+0.93%) |
Jan 29, 2014 | 36.44 | 36.78 | 36.44 | 36.70 | 4,118 | +0.06(+0.16%) |
Jan 28, 2014 | 36.54 | 36.80 | 36.54 | 36.64 | 3,850 | -0.21(-0.57%) |
Jan 27, 2014 | 37.14 | 37.16 | 36.76 | 36.85 | 11,238 | -0.26(-0.70%) |
Jan 24, 2014 | 37.38 | 37.41 | 37.03 | 37.11 | 0 | -0.83(-2.19%) |
Jan 23, 2014 | 37.91 | 37.95 | 37.76 | 37.94 | 11,874 | +0.49(+1.31%) |
Jan 22, 2014 | 37.65 | 37.90 | 37.35 | 37.45 | 9,809 | +0.83(+2.27%) |
Jan 21, 2014 | 36.63 | 36.64 | 36.40 | 36.62 | 13,518 | +0.34(+0.94%) |
Jan 17, 2014 | 36.28 | 36.28 | 36.28 | 0 | -1.17(-3.12%) | |
Jan 16, 2014 | 37.66 | 37.66 | 37.39 | 37.45 | 9,085 | -0.12(-0.32%) |
Jan 15, 2014 | 36.81 | 37.80 | 37.46 | 37.57 | 6,705 | +0.76(+2.06%) |
Jan 14, 2014 | 36.38 | 36.81 | 36.36 | 36.81 | 11,029 | +2.18(+6.28%) |
Jan 13, 2014 | 34.90 | 34.99 | 34.55 | 34.63 | 36,212 | +0.10(+0.30%) |
Jan 10, 2014 | 34.57 | 34.75 | 34.53 | 34.53 | 11,994 | +0.58(+1.71%) |
Jan 09, 2014 | 34.10 | 34.10 | 33.79 | 33.95 | 10,243 | -0.13(-0.38%) |
Jan 08, 2014 | 34.35 | 34.35 | 34.03 | 34.08 | 46,010 | -0.98(-2.80%) |
Jan 07, 2014 | 34.84 | 35.11 | 34.84 | 35.06 | 9,472 | +0.05(+0.14%) |
Jan 06, 2014 | 35.00 | 35.06 | 34.91 | 35.01 | 5,242 | +0.07(+0.20%) |
Jan 03, 2014 | 34.84 | 34.94 | 34.74 | 34.94 | 0 | -0.10(-0.29%) |
Jan 02, 2014 | 35.57 | 35.57 | 34.91 | 35.04 | 21,160 | -1.76(-4.78%) |
Dec 31, 2013 | 36.80 | 36.80 | 36.80 | 0 | +0.02(+0.05%) | |
Dec 30, 2013 | 36.69 | 36.94 | 36.69 | 36.78 | 7,569 | +0.16(+0.43%) |
Dec 27, 2013 | 36.67 | 36.74 | 36.59 | 36.62 | 0 | +0.18(+0.50%) |
Dec 26, 2013 | 36.12 | 36.45 | 36.10 | 36.44 | 7,034 | +0.34(+0.94%) |
Dec 24, 2013 | 36.01 | 36.35 | 36.01 | 36.10 | 0 | -0.09(-0.25%) |
Dec 23, 2013 | 36.01 | 36.20 | 35.93 | 36.19 | 20,458 | +0.31(+0.86%) |
Dec 20, 2013 | 35.75 | 36.00 | 35.75 | 35.88 | 0 | +0.03(+0.09%) |
Dec 19, 2013 | 35.71 | 35.94 | 35.70 | 35.85 | 10,208 | +0.07(+0.19%) |
Dec 18, 2013 | 35.35 | 35.86 | 35.35 | 35.78 | 17,662 | +0.38(+1.07%) |
Dec 17, 2013 | 35.63 | 35.71 | 35.31 | 35.40 | 20,984 | -0.59(-1.63%) |
Dec 16, 2013 | 36.00 | 36.07 | 35.84 | 35.98 | 22,099 | +0.12(+0.32%) |
Dec 13, 2013 | 35.83 | 35.90 | 35.63 | 35.87 | 17,378 | -0.42(-1.16%) |
Dec 12, 2013 | 36.57 | 36.60 | 36.23 | 36.29 | 21,827 | -0.28(-0.77%) |
Dec 11, 2013 | 36.94 | 36.94 | 36.53 | 36.57 | 22,493 | -0.22(-0.60%) |
Dec 10, 2013 | 36.96 | 37.07 | 36.71 | 36.79 | 8,028 | -0.31(-0.84%) |
Dec 09, 2013 | 37.54 | 37.54 | 37.02 | 37.10 | 10,019 | +0.16(+0.43%) |
Dec 06, 2013 | 36.51 | 36.94 | 36.47 | 36.94 | 6,571 | +0.34(+0.93%) |
Dec 05, 2013 | 36.79 | 36.82 | 36.56 | 36.60 | 9,097 | -0.23(-0.62%) |
Dec 04, 2013 | 36.55 | 36.91 | 36.55 | 36.83 | 9,019 | +0.05(+0.14%) |
Dec 03, 2013 | 37.14 | 37.19 | 36.75 | 36.78 | 9,391 | -1.10(-2.91%) |