Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.84 | 40.64 | 39.71 | 40.22 | 1,291,363 | +0.50(+1.25%) |
Feb 27, 2014 | 39.49 | 39.97 | 39.12 | 39.72 | 435,715 | +0.30(+0.75%) |
Feb 26, 2014 | 38.73 | 39.43 | 38.73 | 39.43 | 441,274 | +0.89(+2.30%) |
Feb 25, 2014 | 39.09 | 39.24 | 38.38 | 38.54 | 287,181 | -0.51(-1.31%) |
Feb 24, 2014 | 38.58 | 39.34 | 38.30 | 39.05 | 346,981 | +0.76(+1.97%) |
Feb 21, 2014 | 38.15 | 38.48 | 37.95 | 38.30 | 357,419 | +0.25(+0.66%) |
Feb 20, 2014 | 37.74 | 38.26 | 37.48 | 38.05 | 284,554 | +0.35(+0.92%) |
Feb 19, 2014 | 38.70 | 38.98 | 37.65 | 37.70 | 284,511 | -1.16(-3.00%) |
Feb 18, 2014 | 38.88 | 38.97 | 38.50 | 38.86 | 289,381 | +0.04(+0.11%) |
Feb 14, 2014 | 38.60 | 38.82 | 38.82 | 38.82 | 208,514 | +0.24(+0.63%) |
Feb 13, 2014 | 38.13 | 38.60 | 37.91 | 38.58 | 126,953 | +0.20(+0.52%) |
Feb 12, 2014 | 38.56 | 39.05 | 38.14 | 38.38 | 204,887 | -0.08(-0.20%) |
Feb 11, 2014 | 37.98 | 38.64 | 37.80 | 38.45 | 134,548 | +0.44(+1.17%) |
Feb 10, 2014 | 38.21 | 38.45 | 37.63 | 38.01 | 358,682 | -0.22(-0.57%) |
Feb 07, 2014 | 38.19 | 38.76 | 37.65 | 38.23 | 1,213,112 | +0.16(+0.41%) |
Feb 06, 2014 | 37.70 | 38.24 | 37.58 | 38.07 | 339,512 | +0.36(+0.94%) |
Feb 05, 2014 | 37.37 | 37.87 | 37.28 | 37.71 | 331,771 | +0.22(+0.58%) |
Feb 04, 2014 | 36.93 | 37.53 | 36.62 | 37.50 | 277,359 | +0.69(+1.86%) |
Feb 03, 2014 | 37.88 | 38.12 | 36.73 | 36.81 | 347,536 | -1.19(-3.13%) |
Jan 31, 2014 | 38.16 | 39.15 | 37.92 | 38.00 | 272,796 | -0.79(-2.03%) |
Jan 30, 2014 | 38.92 | 39.05 | 38.58 | 38.79 | 191,347 | +0.10(+0.25%) |
Jan 29, 2014 | 39.17 | 39.31 | 38.51 | 38.69 | 230,030 | -0.75(-1.89%) |
Jan 28, 2014 | 39.21 | 39.58 | 38.93 | 39.44 | 245,865 | +0.25(+0.64%) |
Jan 27, 2014 | 39.59 | 40.43 | 39.16 | 39.19 | 353,475 | -0.97(-2.42%) |
Jan 24, 2014 | 40.35 | 40.70 | 39.69 | 40.16 | 357,084 | -0.29(-0.71%) |
Jan 23, 2014 | 40.79 | 41.13 | 40.12 | 40.44 | 479,047 | -0.49(-1.21%) |
Jan 22, 2014 | 40.96 | 41.52 | 40.11 | 40.94 | 515,776 | -0.37(-0.90%) |
Jan 21, 2014 | 40.00 | 41.67 | 40.00 | 41.31 | 717,255 | +1.42(+3.56%) |
Jan 17, 2014 | 39.66 | 39.89 | 39.89 | 39.89 | 251,338 | +0.26(+0.66%) |
Jan 16, 2014 | 39.83 | 39.99 | 39.30 | 39.63 | 224,828 | -0.48(-1.19%) |
Jan 15, 2014 | 39.71 | 40.24 | 39.78 | 40.11 | 280,532 | +0.40(+1.00%) |
Jan 14, 2014 | 39.56 | 39.79 | 39.46 | 39.71 | 242,885 | +0.23(+0.57%) |
Jan 13, 2014 | 39.72 | 39.99 | 39.27 | 39.48 | 260,191 | -0.27(-0.68%) |
Jan 10, 2014 | 39.98 | 40.28 | 39.59 | 39.75 | 285,690 | -0.13(-0.33%) |
Jan 09, 2014 | 39.71 | 39.99 | 39.69 | 39.88 | 265,537 | +0.22(+0.55%) |
Jan 08, 2014 | 39.57 | 39.77 | 39.39 | 39.66 | 544,567 | +0.15(+0.37%) |
Jan 07, 2014 | 39.41 | 39.69 | 39.25 | 39.52 | 298,198 | +0.33(+0.84%) |
Jan 06, 2014 | 39.65 | 39.75 | 39.15 | 39.19 | 304,595 | -0.39(-0.99%) |
Jan 03, 2014 | 39.62 | 39.81 | 39.50 | 39.58 | 262,037 | -0.05(-0.13%) |
Jan 02, 2014 | 39.85 | 40.07 | 39.48 | 39.63 | 469,134 | -0.36(-0.89%) |
Dec 31, 2013 | 40.19 | 39.98 | 39.98 | 39.98 | 297,938 | -0.13(-0.32%) |
Dec 30, 2013 | 40.22 | 40.40 | 40.07 | 40.11 | 237,199 | -0.22(-0.54%) |
Dec 27, 2013 | 40.51 | 40.56 | 40.23 | 40.33 | 135,278 | -0.03(-0.06%) |
Dec 26, 2013 | 40.47 | 40.63 | 40.18 | 40.36 | 239,938 | -0.10(-0.26%) |
Dec 24, 2013 | 40.50 | 40.68 | 40.43 | 40.46 | 144,027 | +0.06(+0.15%) |
Dec 23, 2013 | 40.18 | 40.48 | 40.05 | 40.40 | 374,983 | +0.39(+0.98%) |
Dec 20, 2013 | 39.62 | 40.08 | 39.61 | 40.01 | 900,769 | +0.37(+0.94%) |
Dec 19, 2013 | 39.83 | 40.13 | 39.49 | 39.64 | 569,281 | -0.23(-0.57%) |
Dec 18, 2013 | 39.90 | 40.18 | 39.20 | 39.86 | 840,086 | +0.11(+0.28%) |
Dec 17, 2013 | 40.19 | 40.19 | 39.54 | 39.75 | 259,539 | -0.36(-0.91%) |
Dec 16, 2013 | 39.65 | 40.21 | 39.65 | 40.11 | 278,438 | +0.52(+1.31%) |
Dec 13, 2013 | 39.85 | 39.90 | 39.30 | 39.59 | 171,866 | -0.07(-0.17%) |
Dec 12, 2013 | 39.61 | 39.89 | 39.56 | 39.66 | 165,803 | +0.12(+0.31%) |
Dec 11, 2013 | 40.19 | 40.19 | 39.43 | 39.54 | 407,290 | -0.53(-1.32%) |
Dec 10, 2013 | 40.50 | 40.74 | 39.93 | 40.07 | 513,927 | -0.59(-1.45%) |
Dec 09, 2013 | 41.03 | 41.44 | 40.37 | 40.66 | 1,410,781 | -0.37(-0.91%) |
Dec 06, 2013 | 39.88 | 41.13 | 39.70 | 41.03 | 0 | +1.40(+3.52%) |
Dec 05, 2013 | 39.65 | 39.82 | 39.03 | 39.64 | 0 | -0.10(-0.24%) |
Dec 04, 2013 | 38.63 | 39.88 | 38.63 | 39.73 | 0 | +1.10(+2.85%) |
Dec 03, 2013 | 38.70 | 38.85 | 38.26 | 38.63 | 0 | -0.22(-0.56%) |