Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.14 | 40.72 | 39.91 | 40.41 | 1,866,573 | +0.10(+0.24%) |
Feb 27, 2014 | 40.27 | 40.43 | 40.10 | 40.32 | 1,750,321 | -0.01(-0.02%) |
Feb 26, 2014 | 39.93 | 40.48 | 39.85 | 40.33 | 1,716,222 | +0.26(+0.66%) |
Feb 25, 2014 | 39.97 | 40.19 | 39.86 | 40.06 | 1,343,931 | +0.15(+0.37%) |
Feb 24, 2014 | 39.87 | 40.31 | 39.78 | 39.91 | 2,795,041 | +0.13(+0.33%) |
Feb 21, 2014 | 39.78 | 40.02 | 39.71 | 39.78 | 1,716,916 | +0.02(+0.06%) |
Feb 20, 2014 | 39.59 | 39.90 | 39.42 | 39.76 | 2,247,249 | +0.29(+0.74%) |
Feb 19, 2014 | 38.61 | 39.48 | 38.46 | 39.47 | 3,087,089 | +0.67(+1.72%) |
Feb 18, 2014 | 38.69 | 38.82 | 38.33 | 38.80 | 2,588,004 | +0.10(+0.27%) |
Feb 14, 2014 | 38.79 | 38.70 | 38.70 | 38.70 | 1,148,020 | -0.07(-0.19%) |
Feb 13, 2014 | 38.00 | 38.85 | 37.84 | 38.77 | 1,567,939 | +0.71(+1.87%) |
Feb 12, 2014 | 38.15 | 38.35 | 38.00 | 38.06 | 3,090,645 | -0.31(-0.80%) |
Feb 11, 2014 | 38.43 | 38.52 | 37.91 | 38.37 | 2,531,751 | +0.01(+0.02%) |
Feb 10, 2014 | 37.32 | 39.33 | 36.70 | 38.36 | 8,456,259 | +1.66(+4.53%) |
Feb 07, 2014 | 36.57 | 36.85 | 36.21 | 36.70 | 2,423,191 | +0.32(+0.87%) |
Feb 06, 2014 | 35.93 | 36.59 | 35.89 | 36.38 | 2,860,764 | +0.66(+1.85%) |
Feb 05, 2014 | 35.53 | 35.99 | 35.37 | 35.72 | 2,341,792 | +0.06(+0.16%) |
Feb 04, 2014 | 35.39 | 36.02 | 35.17 | 35.67 | 2,240,901 | +0.44(+1.25%) |
Feb 03, 2014 | 34.79 | 36.13 | 34.79 | 35.23 | 3,083,175 | -0.76(-2.12%) |
Jan 31, 2014 | 35.72 | 36.12 | 34.96 | 35.99 | 6,519,797 | -1.26(-3.38%) |
Jan 30, 2014 | 37.07 | 37.33 | 36.95 | 37.25 | 1,476,305 | +0.30(+0.82%) |
Jan 29, 2014 | 37.37 | 37.54 | 36.72 | 36.94 | 1,843,760 | -0.84(-2.21%) |
Jan 28, 2014 | 37.18 | 37.88 | 37.02 | 37.78 | 2,621,159 | +0.63(+1.70%) |
Jan 27, 2014 | 37.28 | 37.59 | 36.98 | 37.15 | 1,647,572 | -0.12(-0.33%) |
Jan 24, 2014 | 37.16 | 37.45 | 37.05 | 37.27 | 2,095,048 | -0.43(-1.14%) |
Jan 23, 2014 | 38.05 | 38.05 | 37.40 | 37.70 | 1,256,411 | -0.37(-0.97%) |
Jan 22, 2014 | 37.60 | 38.13 | 37.47 | 38.07 | 1,161,391 | +0.41(+1.08%) |
Jan 21, 2014 | 38.10 | 38.15 | 37.42 | 37.66 | 1,259,810 | -0.14(-0.37%) |
Jan 17, 2014 | 37.98 | 37.80 | 37.80 | 37.80 | 1,194,057 | -0.25(-0.67%) |
Jan 16, 2014 | 37.79 | 38.16 | 37.70 | 38.05 | 1,275,637 | +0.06(+0.15%) |
Jan 15, 2014 | 38.03 | 38.09 | 37.78 | 38.00 | 1,008,612 | -0.03(-0.08%) |
Jan 14, 2014 | 38.12 | 38.19 | 37.74 | 38.03 | 1,694,145 | +0.04(+0.11%) |
Jan 13, 2014 | 38.38 | 38.66 | 37.87 | 37.98 | 1,718,756 | -0.57(-1.49%) |
Jan 10, 2014 | 38.51 | 38.84 | 38.29 | 38.56 | 2,222,918 | +0.04(+0.11%) |
Jan 09, 2014 | 39.13 | 39.17 | 38.28 | 38.51 | 2,407,620 | -0.54(-1.38%) |
Jan 08, 2014 | 39.09 | 39.17 | 38.75 | 39.05 | 1,451,071 | -0.04(-0.11%) |
Jan 07, 2014 | 39.47 | 39.48 | 38.89 | 39.09 | 2,010,957 | +0.04(+0.09%) |
Jan 06, 2014 | 39.41 | 39.52 | 39.00 | 39.06 | 1,231,929 | -0.28(-0.70%) |
Jan 03, 2014 | 37.51 | 39.62 | 37.51 | 39.33 | 1,167,326 | -0.34(-0.86%) |
Jan 02, 2014 | 39.90 | 40.11 | 39.66 | 39.68 | 3,199,451 | -0.31(-0.78%) |
Dec 31, 2013 | 40.10 | 39.99 | 39.99 | 39.99 | 1,068,599 | +0.03(+0.07%) |
Dec 30, 2013 | 39.57 | 40.01 | 39.54 | 39.96 | 1,184,835 | +0.41(+1.05%) |
Dec 27, 2013 | 39.26 | 39.65 | 39.25 | 39.55 | 1,620,461 | +0.17(+0.44%) |
Dec 26, 2013 | 38.86 | 39.43 | 38.67 | 39.37 | 1,463,626 | +0.52(+1.33%) |
Dec 24, 2013 | 38.77 | 39.07 | 38.67 | 38.85 | 618,025 | +0.21(+0.55%) |
Dec 23, 2013 | 38.45 | 38.69 | 38.23 | 38.64 | 1,631,391 | +0.49(+1.28%) |
Dec 20, 2013 | 37.92 | 38.32 | 36.51 | 38.16 | 2,078,157 | +0.16(+0.42%) |
Dec 19, 2013 | 37.87 | 38.51 | 37.87 | 38.00 | 2,286,869 | -0.13(-0.34%) |
Dec 18, 2013 | 37.58 | 38.15 | 37.17 | 38.13 | 1,754,449 | +0.67(+1.79%) |
Dec 17, 2013 | 37.13 | 37.52 | 37.07 | 37.46 | 1,170,380 | +0.16(+0.43%) |
Dec 16, 2013 | 37.63 | 37.81 | 37.15 | 37.30 | 1,088,142 | -0.33(-0.87%) |
Dec 13, 2013 | 37.34 | 37.88 | 37.34 | 37.63 | 823,067 | +0.20(+0.54%) |
Dec 12, 2013 | 37.38 | 37.69 | 37.34 | 37.42 | 1,289,911 | -0.09(-0.25%) |
Dec 11, 2013 | 38.01 | 38.11 | 37.48 | 37.52 | 1,236,329 | -0.47(-1.23%) |
Dec 10, 2013 | 38.01 | 38.30 | 37.85 | 37.98 | 1,339,997 | -0.12(-0.31%) |
Dec 09, 2013 | 37.66 | 38.12 | 37.45 | 38.10 | 2,047,349 | +0.47(+1.26%) |
Dec 06, 2013 | 38.36 | 38.47 | 37.58 | 37.63 | 0 | -0.44(-1.16%) |
Dec 05, 2013 | 37.88 | 38.22 | 37.37 | 38.07 | 0 | +0.22(+0.58%) |
Dec 04, 2013 | 38.29 | 38.44 | 37.08 | 37.85 | 0 | -0.65(-1.70%) |
Dec 03, 2013 | 38.82 | 39.14 | 38.13 | 38.51 | 0 | -0.50(-1.29%) |