Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.17 | 35.66 | 34.85 | 35.00 | 391,434 | +0.01(+0.03%) |
Feb 27, 2014 | 34.97 | 35.39 | 34.74 | 34.99 | 281,959 | -0.01(-0.03%) |
Feb 26, 2014 | 34.95 | 35.41 | 34.70 | 35.00 | 472,424 | +0.08(+0.23%) |
Feb 25, 2014 | 35.14 | 35.31 | 34.76 | 34.92 | 326,012 | -0.27(-0.77%) |
Feb 24, 2014 | 35.25 | 35.53 | 35.05 | 35.19 | 323,868 | +0.14(+0.40%) |
Feb 21, 2014 | 35.25 | 35.60 | 35.04 | 35.05 | 334,648 | -0.22(-0.62%) |
Feb 20, 2014 | 35.23 | 35.59 | 34.87 | 35.27 | 486,332 | -0.02(-0.06%) |
Feb 19, 2014 | 35.11 | 35.63 | 34.82 | 35.29 | 537,512 | +0.15(+0.43%) |
Feb 18, 2014 | 35.91 | 36.14 | 35.06 | 35.14 | 846,855 | -0.98(-2.71%) |
Feb 14, 2014 | 34.99 | 36.12 | 36.12 | 36.12 | 1,202,000 | +2.48(+7.37%) |
Feb 13, 2014 | 32.42 | 33.85 | 32.30 | 33.64 | 3,306,720 | -5.55(-14.16%) |
Feb 12, 2014 | 40.52 | 42.00 | 39.19 | 39.19 | 502,208 | -0.04(-0.10%) |
Feb 11, 2014 | 39.35 | 39.71 | 39.00 | 39.23 | 672,379 | +0.09(+0.23%) |
Feb 10, 2014 | 39.38 | 39.96 | 38.98 | 39.14 | 337,353 | -0.29(-0.74%) |
Feb 07, 2014 | 39.23 | 39.57 | 39.20 | 39.43 | 279,035 | +0.27(+0.69%) |
Feb 06, 2014 | 38.83 | 39.22 | 38.46 | 39.16 | 281,754 | +0.32(+0.82%) |
Feb 05, 2014 | 39.00 | 39.95 | 38.41 | 38.84 | 320,418 | -0.33(-0.84%) |
Feb 04, 2014 | 39.00 | 41.28 | 38.90 | 39.17 | 451,551 | +0.45(+1.16%) |
Feb 03, 2014 | 40.36 | 40.78 | 38.52 | 38.72 | 711,532 | -1.66(-4.11%) |
Jan 31, 2014 | 40.38 | 40.83 | 40.04 | 40.38 | 296,334 | -0.85(-2.06%) |
Jan 30, 2014 | 40.98 | 41.61 | 40.42 | 41.23 | 222,945 | +0.57(+1.40%) |
Jan 29, 2014 | 40.71 | 41.33 | 40.59 | 40.66 | 236,379 | -0.48(-1.17%) |
Jan 28, 2014 | 41.17 | 41.34 | 40.25 | 41.14 | 391,406 | +0.09(+0.22%) |
Jan 27, 2014 | 41.83 | 42.06 | 40.89 | 41.05 | 239,866 | -0.75(-1.79%) |
Jan 24, 2014 | 42.71 | 42.91 | 41.68 | 41.80 | 276,799 | -1.11(-2.59%) |
Jan 23, 2014 | 42.85 | 43.06 | 42.51 | 42.91 | 229,194 | -0.23(-0.53%) |
Jan 22, 2014 | 43.19 | 43.21 | 42.86 | 43.14 | 172,856 | +0.05(+0.12%) |
Jan 21, 2014 | 43.08 | 43.27 | 42.52 | 43.09 | 322,149 | +0.30(+0.70%) |
Jan 17, 2014 | 42.94 | 42.79 | 42.79 | 42.79 | 313,100 | -0.27(-0.63%) |
Jan 16, 2014 | 42.68 | 43.10 | 42.68 | 43.06 | 154,815 | +0.26(+0.61%) |
Jan 15, 2014 | 42.03 | 42.93 | 41.75 | 42.80 | 248,195 | +0.77(+1.83%) |
Jan 14, 2014 | 41.09 | 42.09 | 40.54 | 42.03 | 267,472 | +1.16(+2.84%) |
Jan 13, 2014 | 41.18 | 41.53 | 40.71 | 40.87 | 251,654 | -0.23(-0.56%) |
Jan 10, 2014 | 40.48 | 41.33 | 40.09 | 41.10 | 235,944 | +0.70(+1.73%) |
Jan 09, 2014 | 40.41 | 40.50 | 39.96 | 40.40 | 220,218 | +0.23(+0.57%) |
Jan 08, 2014 | 40.17 | 40.55 | 39.85 | 40.17 | 524,001 | -1.03(-2.50%) |
Jan 07, 2014 | 40.97 | 41.59 | 40.70 | 41.20 | 204,988 | +0.31(+0.76%) |
Jan 06, 2014 | 41.62 | 41.88 | 40.81 | 40.89 | 286,287 | -0.65(-1.56%) |
Jan 03, 2014 | 40.70 | 41.60 | 40.65 | 41.54 | 311,547 | +0.91(+2.24%) |
Jan 02, 2014 | 41.12 | 41.63 | 40.34 | 40.63 | 287,872 | -0.80(-1.93%) |
Dec 31, 2013 | 41.60 | 41.43 | 41.43 | 41.43 | 213,000 | -0.02(-0.05%) |
Dec 30, 2013 | 41.55 | 41.72 | 41.27 | 41.45 | 170,008 | -0.05(-0.12%) |
Dec 27, 2013 | 41.19 | 41.54 | 41.01 | 41.50 | 243,401 | +0.53(+1.29%) |
Dec 26, 2013 | 40.87 | 41.80 | 40.79 | 40.97 | 194,578 | +0.16(+0.39%) |
Dec 24, 2013 | 40.83 | 41.14 | 40.58 | 40.81 | 127,399 | +0.13(+0.32%) |
Dec 23, 2013 | 40.42 | 40.74 | 39.91 | 40.68 | 252,687 | +0.37(+0.91%) |
Dec 20, 2013 | 39.99 | 40.60 | 39.55 | 40.31 | 878,922 | +0.45(+1.12%) |
Dec 19, 2013 | 40.01 | 40.26 | 39.75 | 39.87 | 365,163 | -0.21(-0.52%) |
Dec 18, 2013 | 40.17 | 40.37 | 39.68 | 40.08 | 492,640 | +0.09(+0.23%) |
Dec 17, 2013 | 39.16 | 40.01 | 38.98 | 39.99 | 587,774 | +0.97(+2.49%) |
Dec 16, 2013 | 39.00 | 39.41 | 38.80 | 39.02 | 551,547 | +0.23(+0.59%) |
Dec 13, 2013 | 39.55 | 39.55 | 38.53 | 38.79 | 908,752 | -0.15(-0.39%) |
Dec 12, 2013 | 39.14 | 39.29 | 38.70 | 38.94 | 502,193 | -0.22(-0.56%) |
Dec 11, 2013 | 39.83 | 40.03 | 39.02 | 39.16 | 456,309 | -0.53(-1.34%) |
Dec 10, 2013 | 39.85 | 40.22 | 39.62 | 39.69 | 575,239 | -0.33(-0.82%) |
Dec 09, 2013 | 40.51 | 40.70 | 39.83 | 40.02 | 427,170 | -0.52(-1.28%) |
Dec 06, 2013 | 40.72 | 41.24 | 40.36 | 40.54 | 0 | +0.27(+0.67%) |
Dec 05, 2013 | 40.74 | 40.74 | 40.23 | 40.27 | 0 | -0.48(-1.18%) |
Dec 04, 2013 | 40.96 | 41.45 | 40.62 | 40.75 | 0 | -0.47(-1.14%) |
Dec 03, 2013 | 41.15 | 42.02 | 41.15 | 41.22 | 0 | -0.09(-0.22%) |