Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.55 | 55.99 | 51.80 | 52.59 | 1,293,502 | -2.55(-4.62%) |
Feb 27, 2014 | 53.97 | 55.63 | 53.02 | 55.14 | 1,029,379 | +1.28(+2.38%) |
Feb 26, 2014 | 54.28 | 54.59 | 53.31 | 53.86 | 772,590 | -0.38(-0.70%) |
Feb 25, 2014 | 54.40 | 55.00 | 52.55 | 54.24 | 1,276,773 | -0.09(-0.17%) |
Feb 24, 2014 | 53.71 | 54.45 | 52.84 | 54.33 | 1,399,911 | -0.59(-1.07%) |
Feb 21, 2014 | 53.46 | 55.86 | 53.26 | 54.92 | 1,347,501 | +1.70(+3.19%) |
Feb 20, 2014 | 51.63 | 53.54 | 51.15 | 53.22 | 1,074,306 | +1.75(+3.40%) |
Feb 19, 2014 | 52.01 | 52.66 | 51.12 | 51.47 | 954,361 | -0.65(-1.25%) |
Feb 18, 2014 | 50.43 | 52.85 | 50.35 | 52.12 | 1,290,019 | +2.00(+3.99%) |
Feb 14, 2014 | 50.56 | 50.12 | 50.12 | 50.12 | 928,800 | -0.93(-1.82%) |
Feb 13, 2014 | 49.35 | 51.13 | 49.22 | 51.05 | 981,677 | +0.56(+1.11%) |
Feb 12, 2014 | 47.74 | 51.97 | 47.13 | 50.49 | 4,019,627 | +4.89(+10.72%) |
Feb 11, 2014 | 44.97 | 45.98 | 44.64 | 45.60 | 1,049,269 | +0.77(+1.72%) |
Feb 10, 2014 | 44.02 | 44.94 | 43.53 | 44.83 | 804,933 | +0.90(+2.05%) |
Feb 07, 2014 | 41.83 | 43.99 | 41.75 | 43.93 | 576,415 | +2.28(+5.47%) |
Feb 06, 2014 | 42.75 | 43.13 | 41.51 | 41.65 | 849,559 | -1.05(-2.46%) |
Feb 05, 2014 | 43.83 | 44.23 | 41.70 | 42.70 | 1,002,888 | -1.20(-2.73%) |
Feb 04, 2014 | 43.71 | 44.58 | 43.42 | 43.90 | 876,674 | +0.60(+1.39%) |
Feb 03, 2014 | 44.76 | 45.23 | 43.06 | 43.30 | 1,538,367 | -1.56(-3.48%) |
Jan 31, 2014 | 45.50 | 45.99 | 44.82 | 44.86 | 860,129 | -1.35(-2.92%) |
Jan 30, 2014 | 45.89 | 46.95 | 44.98 | 46.21 | 1,020,260 | +0.92(+2.03%) |
Jan 29, 2014 | 44.51 | 46.02 | 43.75 | 45.29 | 820,973 | +0.10(+0.22%) |
Jan 28, 2014 | 44.98 | 46.13 | 44.54 | 45.19 | 873,093 | +0.25(+0.56%) |
Jan 27, 2014 | 45.21 | 45.74 | 42.85 | 44.94 | 1,036,224 | -0.51(-1.12%) |
Jan 24, 2014 | 46.91 | 46.98 | 45.31 | 45.45 | 1,189,518 | -2.14(-4.50%) |
Jan 23, 2014 | 47.31 | 47.80 | 46.45 | 47.59 | 765,645 | -0.38(-0.79%) |
Jan 22, 2014 | 47.95 | 47.98 | 46.85 | 47.97 | 688,414 | +0.02(+0.04%) |
Jan 21, 2014 | 48.50 | 49.45 | 46.81 | 47.95 | 1,047,898 | +0.00(+0.00%) |
Jan 17, 2014 | 47.00 | 47.95 | 47.95 | 47.95 | 1,699,000 | +1.53(+3.30%) |
Jan 16, 2014 | 43.80 | 46.46 | 43.51 | 46.42 | 1,360,031 | +2.53(+5.76%) |
Jan 15, 2014 | 43.79 | 44.05 | 42.69 | 43.89 | 875,041 | +0.10(+0.23%) |
Jan 14, 2014 | 41.65 | 43.87 | 41.51 | 43.79 | 715,903 | +2.17(+5.21%) |
Jan 13, 2014 | 43.09 | 44.39 | 41.07 | 41.62 | 1,074,243 | -1.35(-3.14%) |
Jan 10, 2014 | 41.36 | 43.00 | 40.60 | 42.97 | 879,300 | +1.62(+3.92%) |
Jan 09, 2014 | 41.28 | 42.13 | 40.71 | 41.35 | 633,312 | +0.31(+0.76%) |
Jan 08, 2014 | 40.15 | 41.13 | 39.70 | 41.04 | 795,062 | +1.04(+2.60%) |
Jan 07, 2014 | 38.85 | 40.34 | 38.85 | 40.00 | 817,916 | +1.43(+3.71%) |
Jan 06, 2014 | 39.35 | 39.35 | 38.35 | 38.57 | 1,056,431 | -0.67(-1.71%) |
Jan 03, 2014 | 40.15 | 40.56 | 39.16 | 39.24 | 732,316 | -0.94(-2.34%) |
Jan 02, 2014 | 39.90 | 40.22 | 39.05 | 40.18 | 589,262 | +0.29(+0.73%) |
Dec 31, 2013 | 40.13 | 39.89 | 39.89 | 39.89 | 612,200 | -0.34(-0.85%) |
Dec 30, 2013 | 40.00 | 40.73 | 39.55 | 40.23 | 693,728 | +0.34(+0.85%) |
Dec 27, 2013 | 40.57 | 40.65 | 39.78 | 39.89 | 224,587 | -0.43(-1.07%) |
Dec 26, 2013 | 39.70 | 40.62 | 39.70 | 40.32 | 332,206 | +0.72(+1.82%) |
Dec 24, 2013 | 40.16 | 40.34 | 39.23 | 39.60 | 257,071 | -0.55(-1.37%) |
Dec 23, 2013 | 40.08 | 40.96 | 39.92 | 40.15 | 575,531 | +0.37(+0.93%) |
Dec 20, 2013 | 38.62 | 40.06 | 38.27 | 39.78 | 1,192,403 | +1.13(+2.92%) |
Dec 19, 2013 | 38.82 | 39.44 | 38.21 | 38.65 | 573,085 | -0.53(-1.35%) |
Dec 18, 2013 | 38.62 | 39.26 | 38.28 | 39.18 | 782,816 | +0.62(+1.61%) |
Dec 17, 2013 | 40.47 | 40.51 | 38.54 | 38.56 | 1,191,116 | -1.46(-3.65%) |
Dec 16, 2013 | 40.46 | 41.12 | 39.76 | 40.02 | 691,377 | -0.19(-0.47%) |
Dec 13, 2013 | 39.50 | 40.35 | 39.12 | 40.21 | 840,091 | +0.69(+1.75%) |
Dec 12, 2013 | 39.68 | 39.99 | 39.23 | 39.52 | 1,443,972 | -0.26(-0.65%) |
Dec 11, 2013 | 41.46 | 41.51 | 39.32 | 39.78 | 1,120,848 | -1.65(-3.98%) |
Dec 10, 2013 | 41.08 | 42.38 | 40.61 | 41.43 | 979,684 | +0.27(+0.66%) |
Dec 09, 2013 | 44.54 | 44.99 | 40.58 | 41.16 | 2,309,691 | -3.19(-7.19%) |
Dec 06, 2013 | 45.00 | 45.37 | 43.03 | 44.35 | 0 | +0.08(+0.18%) |
Dec 05, 2013 | 43.67 | 44.33 | 43.39 | 44.27 | 0 | +0.56(+1.28%) |
Dec 04, 2013 | 42.35 | 43.74 | 42.32 | 43.71 | 0 | +1.06(+2.49%) |
Dec 03, 2013 | 42.03 | 42.73 | 42.19 | 42.65 | 1,104,124 | +0.46(+1.10%) |