Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.56 | 40.70 | 38.01 | 39.81 | 836,758 | +1.17(+3.03%) |
Feb 27, 2014 | 37.00 | 38.68 | 35.20 | 38.64 | 1,627,758 | -0.91(-2.30%) |
Feb 26, 2014 | 36.65 | 39.91 | 36.49 | 39.55 | 942,744 | +2.90(+7.91%) |
Feb 25, 2014 | 36.27 | 36.93 | 35.54 | 36.65 | 262,488 | +0.40(+1.10%) |
Feb 24, 2014 | 37.00 | 37.10 | 36.06 | 36.25 | 228,179 | -0.85(-2.29%) |
Feb 21, 2014 | 35.67 | 37.21 | 35.63 | 37.10 | 308,853 | +1.47(+4.13%) |
Feb 20, 2014 | 36.01 | 36.15 | 35.10 | 35.63 | 414,225 | -0.32(-0.89%) |
Feb 19, 2014 | 37.26 | 37.32 | 35.86 | 35.95 | 469,225 | -1.39(-3.72%) |
Feb 18, 2014 | 37.88 | 37.97 | 37.00 | 37.34 | 240,507 | -0.48(-1.27%) |
Feb 14, 2014 | 38.45 | 37.82 | 37.82 | 37.82 | 115,700 | -0.80(-2.07%) |
Feb 13, 2014 | 38.65 | 39.00 | 38.04 | 38.62 | 191,751 | -0.04(-0.10%) |
Feb 12, 2014 | 37.86 | 38.75 | 37.62 | 38.66 | 255,083 | +0.77(+2.03%) |
Feb 11, 2014 | 38.29 | 38.87 | 37.71 | 37.89 | 249,742 | -0.40(-1.04%) |
Feb 10, 2014 | 37.55 | 38.40 | 37.33 | 38.29 | 167,806 | +0.80(+2.13%) |
Feb 07, 2014 | 38.00 | 38.00 | 37.00 | 37.49 | 297,880 | -0.31(-0.82%) |
Feb 06, 2014 | 36.56 | 37.90 | 36.33 | 37.80 | 387,563 | +1.18(+3.22%) |
Feb 05, 2014 | 36.01 | 37.19 | 35.32 | 36.62 | 304,933 | +0.41(+1.13%) |
Feb 04, 2014 | 35.76 | 36.33 | 35.76 | 36.21 | 158,053 | +0.38(+1.06%) |
Feb 03, 2014 | 36.62 | 36.62 | 35.66 | 35.83 | 278,551 | -0.52(-1.43%) |
Jan 31, 2014 | 35.16 | 36.40 | 35.10 | 36.35 | 173,137 | +0.89(+2.51%) |
Jan 30, 2014 | 35.38 | 36.20 | 35.21 | 35.46 | 188,589 | +0.12(+0.34%) |
Jan 29, 2014 | 36.63 | 36.93 | 35.34 | 35.34 | 226,962 | -1.38(-3.76%) |
Jan 28, 2014 | 37.29 | 37.74 | 36.31 | 36.72 | 172,563 | -0.71(-1.90%) |
Jan 27, 2014 | 35.87 | 37.80 | 35.28 | 37.43 | 407,596 | +1.83(+5.14%) |
Jan 24, 2014 | 35.96 | 36.22 | 35.10 | 35.60 | 192,321 | -0.46(-1.28%) |
Jan 23, 2014 | 36.32 | 36.58 | 35.80 | 36.06 | 328,171 | -0.51(-1.39%) |
Jan 22, 2014 | 37.64 | 37.66 | 36.39 | 36.57 | 160,855 | -0.87(-2.32%) |
Jan 21, 2014 | 36.20 | 38.78 | 36.20 | 37.44 | 263,827 | -0.83(-2.17%) |
Jan 17, 2014 | 38.78 | 38.27 | 38.27 | 38.27 | 197,400 | -0.41(-1.06%) |
Jan 16, 2014 | 38.45 | 40.41 | 38.08 | 38.68 | 812,451 | +0.22(+0.57%) |
Jan 15, 2014 | 35.47 | 38.80 | 35.47 | 38.46 | 1,054,885 | +2.99(+8.43%) |
Jan 14, 2014 | 33.86 | 35.71 | 33.72 | 35.47 | 1,148,907 | +1.91(+5.69%) |
Jan 13, 2014 | 33.99 | 34.73 | 33.40 | 33.56 | 1,030,699 | -1.88(-5.30%) |
Jan 10, 2014 | 35.69 | 35.84 | 35.25 | 35.44 | 192,929 | -0.30(-0.84%) |
Jan 09, 2014 | 35.88 | 36.33 | 35.50 | 35.74 | 456,616 | -0.14(-0.39%) |
Jan 08, 2014 | 37.63 | 37.65 | 35.65 | 35.88 | 600,739 | -1.31(-3.52%) |
Jan 07, 2014 | 35.78 | 37.70 | 35.35 | 37.19 | 587,294 | +1.37(+3.82%) |
Jan 06, 2014 | 36.51 | 36.70 | 35.57 | 35.82 | 340,519 | -0.44(-1.21%) |
Jan 03, 2014 | 36.26 | 36.37 | 35.90 | 36.26 | 217,000 | +0.18(+0.50%) |
Jan 02, 2014 | 35.98 | 36.50 | 35.70 | 36.08 | 289,718 | +0.16(+0.45%) |
Dec 31, 2013 | 35.29 | 35.92 | 35.92 | 35.92 | 470,500 | +0.48(+1.35%) |
Dec 30, 2013 | 35.31 | 35.71 | 34.61 | 35.44 | 483,723 | +0.49(+1.40%) |
Dec 27, 2013 | 34.28 | 35.16 | 33.81 | 34.95 | 355,554 | +0.55(+1.60%) |
Dec 26, 2013 | 34.20 | 34.72 | 33.67 | 34.40 | 484,068 | +0.06(+0.17%) |
Dec 24, 2013 | 35.00 | 35.23 | 34.22 | 34.34 | 247,749 | -0.69(-1.97%) |
Dec 23, 2013 | 35.03 | 35.41 | 35.00 | 35.03 | 432,386 | -0.05(-0.14%) |
Dec 20, 2013 | 35.75 | 35.75 | 35.02 | 35.08 | 503,160 | -0.78(-2.18%) |
Dec 19, 2013 | 36.69 | 36.80 | 35.83 | 35.86 | 272,185 | -0.97(-2.63%) |
Dec 18, 2013 | 37.08 | 37.24 | 36.00 | 36.83 | 228,167 | -0.02(-0.05%) |
Dec 17, 2013 | 35.56 | 37.16 | 35.50 | 36.85 | 249,779 | +1.19(+3.34%) |
Dec 16, 2013 | 36.01 | 36.67 | 35.60 | 35.66 | 274,254 | -0.38(-1.05%) |
Dec 13, 2013 | 36.83 | 37.00 | 35.99 | 36.04 | 500,906 | -0.93(-2.52%) |
Dec 12, 2013 | 38.07 | 38.24 | 36.83 | 36.97 | 368,172 | -1.28(-3.35%) |
Dec 11, 2013 | 38.50 | 38.50 | 38.10 | 38.25 | 258,290 | -0.20(-0.52%) |
Dec 10, 2013 | 38.25 | 38.50 | 38.01 | 38.45 | 379,210 | +0.24(+0.63%) |
Dec 09, 2013 | 37.75 | 38.68 | 37.70 | 38.21 | 564,455 | +0.51(+1.35%) |
Dec 06, 2013 | 39.18 | 39.60 | 37.48 | 37.70 | 0 | -2.43(-6.06%) |
Dec 05, 2013 | 39.20 | 40.30 | 39.10 | 40.13 | 0 | +0.53(+1.34%) |
Dec 04, 2013 | 40.00 | 40.21 | 39.25 | 39.60 | 0 | -0.51(-1.27%) |
Dec 03, 2013 | 38.97 | 40.24 | 38.50 | 40.11 | 0 | +0.95(+2.43%) |