Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.87 | 44.63 | 42.77 | 44.14 | 81,479 | +1.31(+3.05%) |
Feb 27, 2014 | 42.09 | 43.18 | 42.09 | 42.83 | 29,883 | +0.58(+1.37%) |
Feb 26, 2014 | 42.90 | 43.18 | 41.85 | 42.25 | 35,363 | -0.80(-1.85%) |
Feb 25, 2014 | 41.86 | 43.28 | 41.81 | 43.05 | 52,984 | +1.32(+3.18%) |
Feb 24, 2014 | 41.33 | 41.84 | 41.30 | 41.73 | 39,511 | +0.21(+0.50%) |
Feb 21, 2014 | 40.90 | 41.70 | 40.73 | 41.52 | 53,340 | +0.86(+2.10%) |
Feb 20, 2014 | 40.33 | 41.00 | 40.32 | 40.66 | 47,496 | +0.21(+0.52%) |
Feb 19, 2014 | 40.05 | 40.66 | 40.05 | 40.45 | 46,030 | +0.15(+0.37%) |
Feb 18, 2014 | 39.91 | 40.53 | 39.74 | 40.30 | 39,012 | +0.47(+1.18%) |
Feb 14, 2014 | 40.31 | 39.83 | 39.83 | 39.83 | 57,839 | -0.72(-1.78%) |
Feb 13, 2014 | 38.25 | 41.21 | 37.94 | 40.55 | 68,381 | +2.24(+5.84%) |
Feb 12, 2014 | 36.87 | 38.57 | 36.70 | 38.31 | 42,238 | +1.37(+3.70%) |
Feb 11, 2014 | 37.32 | 37.32 | 36.15 | 36.95 | 47,672 | -0.39(-1.03%) |
Feb 10, 2014 | 37.02 | 37.47 | 36.41 | 37.33 | 43,901 | +0.13(+0.35%) |
Feb 07, 2014 | 37.51 | 37.93 | 36.48 | 37.20 | 52,607 | -0.26(-0.68%) |
Feb 06, 2014 | 37.55 | 37.76 | 36.38 | 37.46 | 46,124 | +0.13(+0.36%) |
Feb 05, 2014 | 38.43 | 38.43 | 37.12 | 37.32 | 44,740 | -1.36(-3.51%) |
Feb 04, 2014 | 38.06 | 38.97 | 37.86 | 38.68 | 51,488 | +0.60(+1.59%) |
Feb 03, 2014 | 40.13 | 40.18 | 37.31 | 38.08 | 83,555 | -2.00(-5.00%) |
Jan 31, 2014 | 40.27 | 40.73 | 39.45 | 40.08 | 58,763 | -0.97(-2.37%) |
Jan 30, 2014 | 40.93 | 41.73 | 40.17 | 41.05 | 41,383 | +0.61(+1.51%) |
Jan 29, 2014 | 41.08 | 42.79 | 40.38 | 40.44 | 32,663 | -0.84(-2.03%) |
Jan 28, 2014 | 40.68 | 41.28 | 40.42 | 41.28 | 40,386 | +0.54(+1.32%) |
Jan 27, 2014 | 42.19 | 42.45 | 40.72 | 40.74 | 39,765 | -1.46(-3.46%) |
Jan 24, 2014 | 42.47 | 42.64 | 41.38 | 42.20 | 73,738 | -0.49(-1.16%) |
Jan 23, 2014 | 42.76 | 43.05 | 42.53 | 42.70 | 32,320 | -0.17(-0.39%) |
Jan 22, 2014 | 43.17 | 43.37 | 42.72 | 42.87 | 23,370 | -0.15(-0.35%) |
Jan 21, 2014 | 43.06 | 43.44 | 42.64 | 43.02 | 29,614 | +0.28(+0.65%) |
Jan 17, 2014 | 42.91 | 42.74 | 42.74 | 42.74 | 21,704 | -0.11(-0.25%) |
Jan 16, 2014 | 42.68 | 42.93 | 42.56 | 42.85 | 27,969 | +0.17(+0.39%) |
Jan 15, 2014 | 42.97 | 43.09 | 42.53 | 42.68 | 42,402 | -0.29(-0.66%) |
Jan 14, 2014 | 42.74 | 43.27 | 42.61 | 42.97 | 34,843 | +0.33(+0.77%) |
Jan 13, 2014 | 42.98 | 43.11 | 42.55 | 42.64 | 71,508 | -0.34(-0.78%) |
Jan 10, 2014 | 43.04 | 43.35 | 42.54 | 42.97 | 31,655 | +0.05(+0.12%) |
Jan 09, 2014 | 42.87 | 43.18 | 42.27 | 42.92 | 41,081 | +0.12(+0.27%) |
Jan 08, 2014 | 42.54 | 43.05 | 42.54 | 42.81 | 28,670 | +0.25(+0.59%) |
Jan 07, 2014 | 42.65 | 43.29 | 42.28 | 42.56 | 44,251 | +0.13(+0.32%) |
Jan 06, 2014 | 42.87 | 43.18 | 42.35 | 42.42 | 62,118 | -0.33(-0.76%) |
Jan 03, 2014 | 43.00 | 43.31 | 42.43 | 42.75 | 49,995 | -0.26(-0.60%) |
Jan 02, 2014 | 43.37 | 43.37 | 42.17 | 43.01 | 74,256 | -0.93(-2.12%) |
Dec 31, 2013 | 42.94 | 43.94 | 43.94 | 43.94 | 188,424 | +1.43(+3.35%) |
Dec 30, 2013 | 42.25 | 42.76 | 42.25 | 42.51 | 39,389 | +0.10(+0.24%) |
Dec 27, 2013 | 43.24 | 43.24 | 42.10 | 42.41 | 32,326 | -0.65(-1.52%) |
Dec 26, 2013 | 43.27 | 43.79 | 42.86 | 43.07 | 23,388 | -0.05(-0.12%) |
Dec 24, 2013 | 42.76 | 43.78 | 42.76 | 43.12 | 12,390 | +0.30(+0.71%) |
Dec 23, 2013 | 42.35 | 43.01 | 41.93 | 42.82 | 57,330 | +0.98(+2.35%) |
Dec 20, 2013 | 41.37 | 43.13 | 41.07 | 41.83 | 124,725 | +0.66(+1.61%) |
Dec 19, 2013 | 41.79 | 41.89 | 41.16 | 41.17 | 40,657 | -0.55(-1.33%) |
Dec 18, 2013 | 40.88 | 41.79 | 40.77 | 41.73 | 58,697 | +0.93(+2.29%) |
Dec 17, 2013 | 40.47 | 41.08 | 40.24 | 40.79 | 27,362 | +0.36(+0.90%) |
Dec 16, 2013 | 39.92 | 40.44 | 39.75 | 40.43 | 52,925 | +0.84(+2.12%) |
Dec 13, 2013 | 39.17 | 40.24 | 39.17 | 39.59 | 48,297 | +0.23(+0.60%) |
Dec 12, 2013 | 39.44 | 39.84 | 39.23 | 39.35 | 55,635 | -0.05(-0.13%) |
Dec 11, 2013 | 39.00 | 39.65 | 38.62 | 39.40 | 49,648 | +0.44(+1.12%) |
Dec 10, 2013 | 39.60 | 39.60 | 38.49 | 38.97 | 93,757 | -0.63(-1.59%) |
Dec 09, 2013 | 39.66 | 40.02 | 39.34 | 39.60 | 161,720 | +1.30(+3.39%) |
Dec 06, 2013 | 37.57 | 38.52 | 37.52 | 38.30 | 0 | +0.79(+2.10%) |
Dec 05, 2013 | 37.53 | 37.55 | 37.19 | 37.51 | 0 | +0.19(+0.52%) |
Dec 04, 2013 | 37.17 | 37.52 | 36.71 | 37.31 | 0 | +0.03(+0.09%) |
Dec 03, 2013 | 36.43 | 37.70 | 36.43 | 37.28 | 0 | +0.68(+1.86%) |