Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.14 | 40.47 | 39.97 | 40.40 | 1,557,994 | +0.40(+1.00%) |
Feb 27, 2014 | 39.87 | 40.12 | 39.85 | 40.00 | 979,110 | +0.05(+0.13%) |
Feb 26, 2014 | 40.02 | 40.35 | 39.62 | 39.95 | 813,937 | -0.02(-0.05%) |
Feb 25, 2014 | 40.22 | 40.40 | 39.85 | 39.97 | 814,730 | -0.30(-0.74%) |
Feb 24, 2014 | 40.25 | 40.60 | 40.21 | 40.27 | 1,197,291 | -0.13(-0.32%) |
Feb 21, 2014 | 39.83 | 40.53 | 39.76 | 40.40 | 1,015,243 | +0.55(+1.38%) |
Feb 20, 2014 | 41.24 | 41.25 | 39.20 | 39.85 | 1,122,775 | -0.91(-2.23%) |
Feb 19, 2014 | 40.76 | 41.05 | 40.57 | 40.76 | 930,039 | -0.08(-0.20%) |
Feb 18, 2014 | 41.18 | 41.18 | 40.58 | 40.84 | 1,257,210 | -0.14(-0.34%) |
Feb 14, 2014 | 41.07 | 40.98 | 40.98 | 40.98 | 645,200 | -0.12(-0.29%) |
Feb 13, 2014 | 40.43 | 41.10 | 40.27 | 41.10 | 412,976 | +0.49(+1.21%) |
Feb 12, 2014 | 40.73 | 40.84 | 40.33 | 40.61 | 521,115 | +0.02(+0.05%) |
Feb 11, 2014 | 40.07 | 40.61 | 39.98 | 40.59 | 538,932 | +0.64(+1.60%) |
Feb 10, 2014 | 39.70 | 39.95 | 39.35 | 39.95 | 620,283 | +0.18(+0.45%) |
Feb 07, 2014 | 39.27 | 39.77 | 39.21 | 39.77 | 397,265 | +0.67(+1.71%) |
Feb 06, 2014 | 38.99 | 39.23 | 38.81 | 39.10 | 352,627 | +0.12(+0.31%) |
Feb 05, 2014 | 39.06 | 39.14 | 38.61 | 38.98 | 737,452 | -0.13(-0.33%) |
Feb 04, 2014 | 38.53 | 39.12 | 38.25 | 39.11 | 1,139,521 | +0.71(+1.85%) |
Feb 03, 2014 | 39.80 | 39.90 | 38.28 | 38.40 | 1,319,599 | -1.46(-3.66%) |
Jan 31, 2014 | 39.94 | 40.28 | 39.46 | 39.86 | 933,815 | -0.66(-1.63%) |
Jan 30, 2014 | 39.58 | 40.60 | 39.48 | 40.52 | 988,171 | +0.53(+1.33%) |
Jan 29, 2014 | 39.50 | 40.18 | 39.50 | 39.99 | 833,600 | +0.12(+0.30%) |
Jan 28, 2014 | 39.60 | 39.88 | 39.48 | 39.87 | 669,449 | +0.37(+0.94%) |
Jan 27, 2014 | 39.54 | 40.27 | 39.48 | 39.50 | 769,744 | -0.61(-1.52%) |
Jan 24, 2014 | 40.85 | 40.90 | 40.09 | 40.11 | 519,121 | -0.85(-2.08%) |
Jan 23, 2014 | 41.05 | 41.11 | 40.76 | 40.96 | 741,538 | -0.34(-0.82%) |
Jan 22, 2014 | 41.56 | 41.56 | 41.26 | 41.30 | 777,949 | -0.27(-0.65%) |
Jan 21, 2014 | 41.25 | 41.62 | 41.15 | 41.57 | 661,621 | +0.48(+1.17%) |
Jan 17, 2014 | 40.88 | 41.09 | 41.09 | 41.09 | 479,500 | +0.14(+0.34%) |
Jan 16, 2014 | 41.12 | 41.18 | 40.84 | 40.95 | 512,998 | -0.23(-0.56%) |
Jan 15, 2014 | 41.04 | 41.36 | 41.05 | 41.18 | 731,403 | +0.14(+0.34%) |
Jan 14, 2014 | 40.86 | 41.08 | 40.65 | 41.04 | 466,144 | +0.40(+0.98%) |
Jan 13, 2014 | 40.96 | 41.15 | 40.52 | 40.64 | 488,004 | -0.49(-1.19%) |
Jan 10, 2014 | 40.96 | 41.15 | 40.80 | 41.13 | 497,776 | +0.19(+0.46%) |
Jan 09, 2014 | 40.73 | 40.98 | 40.55 | 40.94 | 606,971 | +0.16(+0.39%) |
Jan 08, 2014 | 40.39 | 40.78 | 39.99 | 40.78 | 663,882 | +0.44(+1.09%) |
Jan 07, 2014 | 40.34 | 40.49 | 40.19 | 40.34 | 1,160,590 | +0.09(+0.22%) |
Jan 06, 2014 | 40.58 | 40.79 | 40.16 | 40.25 | 745,203 | -0.37(-0.91%) |
Jan 03, 2014 | 40.51 | 40.70 | 40.34 | 40.62 | 818,415 | +0.20(+0.49%) |
Jan 02, 2014 | 40.33 | 40.60 | 40.06 | 40.42 | 802,775 | -0.15(-0.37%) |
Dec 31, 2013 | 40.59 | 40.57 | 40.57 | 40.57 | 526,600 | -0.03(-0.07%) |
Dec 30, 2013 | 40.10 | 40.62 | 40.10 | 40.60 | 632,899 | +0.43(+1.07%) |
Dec 27, 2013 | 40.00 | 40.30 | 39.98 | 40.17 | 438,051 | +0.19(+0.48%) |
Dec 26, 2013 | 40.08 | 40.25 | 39.88 | 39.98 | 403,351 | -0.08(-0.20%) |
Dec 24, 2013 | 39.76 | 40.19 | 39.58 | 40.06 | 435,138 | +0.06(+0.15%) |
Dec 23, 2013 | 39.66 | 40.20 | 39.65 | 40.00 | 1,462,860 | +0.37(+0.93%) |
Dec 20, 2013 | 39.19 | 39.69 | 39.19 | 39.63 | 1,436,243 | +0.49(+1.25%) |
Dec 19, 2013 | 39.26 | 39.39 | 39.12 | 39.14 | 869,152 | -0.28(-0.71%) |
Dec 18, 2013 | 38.91 | 39.43 | 38.79 | 39.42 | 788,207 | +0.61(+1.57%) |
Dec 17, 2013 | 38.50 | 38.90 | 38.33 | 38.81 | 932,640 | +0.35(+0.91%) |
Dec 16, 2013 | 38.37 | 38.73 | 38.14 | 38.46 | 771,847 | +0.32(+0.84%) |
Dec 13, 2013 | 38.06 | 38.72 | 38.06 | 38.14 | 906,002 | +0.07(+0.18%) |
Dec 12, 2013 | 38.01 | 38.32 | 37.96 | 38.07 | 950,675 | +0.11(+0.29%) |
Dec 11, 2013 | 38.25 | 38.35 | 37.85 | 37.96 | 1,207,947 | -0.15(-0.39%) |
Dec 10, 2013 | 37.72 | 38.28 | 37.50 | 38.11 | 1,081,352 | +0.36(+0.95%) |
Dec 09, 2013 | 37.86 | 38.20 | 37.57 | 37.75 | 1,688,725 | -0.19(-0.50%) |
Dec 06, 2013 | 37.72 | 38.11 | 37.43 | 37.94 | 0 | +0.53(+1.42%) |
Dec 05, 2013 | 36.38 | 37.45 | 36.00 | 37.41 | 0 | +0.91(+2.49%) |
Dec 04, 2013 | 36.37 | 36.76 | 36.33 | 36.50 | 904,497 | -0.17(-0.46%) |
Dec 03, 2013 | 36.25 | 36.77 | 36.25 | 36.67 | 0 | +0.23(+0.63%) |