Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.52 | 39.94 | 39.25 | 39.70 | 356,448 | +0.13(+0.32%) |
Feb 27, 2014 | 38.65 | 39.66 | 38.57 | 39.57 | 268,495 | +1.01(+2.63%) |
Feb 26, 2014 | 38.15 | 38.65 | 38.03 | 38.56 | 187,828 | +0.50(+1.32%) |
Feb 25, 2014 | 37.81 | 38.35 | 37.73 | 38.06 | 299,098 | +0.02(+0.05%) |
Feb 24, 2014 | 38.02 | 38.25 | 37.67 | 38.04 | 302,976 | -0.21(-0.56%) |
Feb 21, 2014 | 38.23 | 38.66 | 38.19 | 38.25 | 249,406 | +0.04(+0.10%) |
Feb 20, 2014 | 37.75 | 38.32 | 37.59 | 38.21 | 165,203 | +0.52(+1.38%) |
Feb 19, 2014 | 37.81 | 38.06 | 37.51 | 37.69 | 587,442 | -0.45(-1.19%) |
Feb 18, 2014 | 38.22 | 38.51 | 38.10 | 38.14 | 311,585 | +0.02(+0.05%) |
Feb 14, 2014 | 37.93 | 38.12 | 38.12 | 38.12 | 243,280 | +0.08(+0.20%) |
Feb 13, 2014 | 37.20 | 38.29 | 37.11 | 38.05 | 146,831 | +0.78(+2.10%) |
Feb 12, 2014 | 37.85 | 38.12 | 37.05 | 37.26 | 341,301 | -0.73(-1.93%) |
Feb 11, 2014 | 37.76 | 38.08 | 37.67 | 37.99 | 247,012 | +0.42(+1.13%) |
Feb 10, 2014 | 36.63 | 37.73 | 36.63 | 37.57 | 200,627 | +0.81(+2.20%) |
Feb 07, 2014 | 36.60 | 36.96 | 36.38 | 36.76 | 402,281 | +0.29(+0.79%) |
Feb 06, 2014 | 36.98 | 37.00 | 36.37 | 36.47 | 250,781 | -0.53(-1.43%) |
Feb 05, 2014 | 37.39 | 38.12 | 36.89 | 37.00 | 644,587 | -0.20(-0.54%) |
Feb 04, 2014 | 37.36 | 37.49 | 37.00 | 37.21 | 159,508 | +0.11(+0.29%) |
Feb 03, 2014 | 37.74 | 37.96 | 37.00 | 37.10 | 200,703 | -0.87(-2.28%) |
Jan 31, 2014 | 37.92 | 38.39 | 37.75 | 37.97 | 145,711 | -0.28(-0.73%) |
Jan 30, 2014 | 38.30 | 38.30 | 37.96 | 38.24 | 219,997 | -0.15(-0.40%) |
Jan 29, 2014 | 38.01 | 38.66 | 37.95 | 38.40 | 188,065 | -0.19(-0.50%) |
Jan 28, 2014 | 38.58 | 38.97 | 38.44 | 38.59 | 238,077 | -0.07(-0.17%) |
Jan 27, 2014 | 39.09 | 39.22 | 38.58 | 38.66 | 165,462 | -0.39(-1.01%) |
Jan 24, 2014 | 39.27 | 39.39 | 38.86 | 39.05 | 149,533 | -0.39(-1.00%) |
Jan 23, 2014 | 39.95 | 40.10 | 39.40 | 39.45 | 261,906 | -0.56(-1.40%) |
Jan 22, 2014 | 40.05 | 40.39 | 39.84 | 40.01 | 144,446 | -0.07(-0.17%) |
Jan 21, 2014 | 40.19 | 40.35 | 39.70 | 40.07 | 221,450 | -0.38(-0.95%) |
Jan 17, 2014 | 40.81 | 40.46 | 40.46 | 40.46 | 303,310 | -0.38(-0.92%) |
Jan 16, 2014 | 39.65 | 40.95 | 39.65 | 40.83 | 231,607 | +1.26(+3.19%) |
Jan 15, 2014 | 39.39 | 39.61 | 39.37 | 39.57 | 459,490 | +0.18(+0.46%) |
Jan 14, 2014 | 38.88 | 39.46 | 38.81 | 39.39 | 256,891 | +0.60(+1.54%) |
Jan 13, 2014 | 38.31 | 39.21 | 38.31 | 38.79 | 184,813 | +0.53(+1.38%) |
Jan 10, 2014 | 37.73 | 38.49 | 37.63 | 38.26 | 231,555 | +0.47(+1.25%) |
Jan 09, 2014 | 37.50 | 38.03 | 37.39 | 37.79 | 180,677 | +0.15(+0.41%) |
Jan 08, 2014 | 37.79 | 37.94 | 37.54 | 37.64 | 200,522 | -0.21(-0.56%) |
Jan 07, 2014 | 37.81 | 38.08 | 37.76 | 37.85 | 196,823 | +0.09(+0.23%) |
Jan 06, 2014 | 38.41 | 38.56 | 37.67 | 37.76 | 269,322 | -0.87(-2.24%) |
Jan 03, 2014 | 38.52 | 39.12 | 38.52 | 38.63 | 188,892 | -0.04(-0.10%) |
Jan 02, 2014 | 38.68 | 38.71 | 38.10 | 38.67 | 194,283 | -0.75(-1.90%) |
Dec 31, 2013 | 39.44 | 39.42 | 39.42 | 39.42 | 109,831 | -0.03(-0.07%) |
Dec 30, 2013 | 39.06 | 39.69 | 39.03 | 39.45 | 149,300 | +0.20(+0.51%) |
Dec 27, 2013 | 39.31 | 39.45 | 39.07 | 39.25 | 145,861 | -0.08(-0.20%) |
Dec 26, 2013 | 39.25 | 39.42 | 38.87 | 39.32 | 135,894 | -0.29(-0.73%) |
Dec 24, 2013 | 39.78 | 39.87 | 39.52 | 39.61 | 96,395 | -0.03(-0.07%) |
Dec 23, 2013 | 39.75 | 39.77 | 39.30 | 39.64 | 208,905 | +0.69(+1.78%) |
Dec 20, 2013 | 38.18 | 39.05 | 38.16 | 38.95 | 129,004 | +0.59(+1.53%) |
Dec 19, 2013 | 38.58 | 38.64 | 38.24 | 38.36 | 131,767 | -0.42(-1.09%) |
Dec 18, 2013 | 38.65 | 38.93 | 38.45 | 38.78 | 149,536 | +0.07(+0.17%) |
Dec 17, 2013 | 38.25 | 39.08 | 38.25 | 38.72 | 196,042 | +0.28(+0.73%) |
Dec 16, 2013 | 38.10 | 38.68 | 38.10 | 38.44 | 146,789 | +0.26(+0.68%) |
Dec 13, 2013 | 38.23 | 38.47 | 38.18 | 38.18 | 108,548 | -0.09(-0.23%) |
Dec 12, 2013 | 38.26 | 38.59 | 38.16 | 38.26 | 168,743 | +0.30(+0.79%) |
Dec 11, 2013 | 37.90 | 38.37 | 37.84 | 37.97 | 97,003 | -0.02(-0.05%) |
Dec 10, 2013 | 38.40 | 38.40 | 37.63 | 37.99 | 162,526 | -0.68(-1.77%) |
Dec 09, 2013 | 38.46 | 38.77 | 38.25 | 38.67 | 165,613 | +0.26(+0.68%) |
Dec 06, 2013 | 38.08 | 38.50 | 37.92 | 38.41 | 0 | +0.38(+1.01%) |
Dec 05, 2013 | 37.92 | 38.34 | 37.86 | 38.02 | 0 | +0.29(+0.77%) |
Dec 04, 2013 | 37.40 | 37.77 | 37.35 | 37.73 | 0 | +0.20(+0.54%) |
Dec 03, 2013 | 37.67 | 37.94 | 37.36 | 37.53 | 0 | -0.33(-0.86%) |