Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.41 | 39.41 | 39.32 | 39.38 | 171,801 | -0.05(-0.12%) |
Feb 27, 2014 | 39.42 | 39.44 | 39.34 | 39.43 | 132,726 | +0.09(+0.22%) |
Feb 26, 2014 | 39.33 | 39.34 | 39.27 | 39.34 | 132,598 | +0.05(+0.14%) |
Feb 25, 2014 | 39.26 | 39.29 | 39.22 | 39.29 | 103,688 | +0.09(+0.22%) |
Feb 24, 2014 | 39.20 | 39.20 | 39.15 | 39.20 | 133,670 | +0.01(+0.02%) |
Feb 21, 2014 | 39.12 | 39.21 | 39.12 | 39.19 | 106,503 | +0.13(+0.34%) |
Feb 20, 2014 | 39.21 | 39.21 | 39.04 | 39.06 | 440,472 | -0.17(-0.44%) |
Feb 19, 2014 | 39.30 | 39.30 | 39.22 | 39.23 | 172,481 | +0.00(+0.00%) |
Feb 18, 2014 | 39.17 | 39.24 | 39.16 | 39.23 | 153,335 | +0.05(+0.12%) |
Feb 14, 2014 | 39.19 | 39.19 | 39.19 | 39.19 | 118,898 | -0.05(-0.12%) |
Feb 13, 2014 | 39.19 | 39.25 | 39.11 | 39.23 | 168,561 | +0.11(+0.28%) |
Feb 12, 2014 | 39.17 | 39.19 | 39.08 | 39.12 | 197,049 | -0.06(-0.16%) |
Feb 11, 2014 | 39.14 | 39.21 | 39.14 | 39.19 | 138,704 | +0.02(+0.06%) |
Feb 10, 2014 | 39.24 | 39.24 | 39.15 | 39.16 | 163,251 | -0.05(-0.14%) |
Feb 07, 2014 | 39.19 | 39.25 | 39.15 | 39.22 | 165,255 | +0.06(+0.16%) |
Feb 06, 2014 | 39.22 | 39.22 | 39.12 | 39.15 | 126,613 | -0.05(-0.14%) |
Feb 05, 2014 | 39.23 | 39.25 | 39.18 | 39.21 | 86,810 | +0.00(+0.00%) |
Feb 04, 2014 | 39.23 | 39.23 | 39.18 | 39.21 | 196,137 | -0.04(-0.10%) |
Feb 03, 2014 | 39.28 | 39.28 | 39.15 | 39.25 | 179,490 | +0.05(+0.14%) |
Jan 31, 2014 | 39.19 | 39.22 | 39.15 | 39.19 | 109,939 | +0.05(+0.14%) |
Jan 30, 2014 | 39.15 | 39.17 | 39.09 | 39.14 | 110,524 | +0.03(+0.08%) |
Jan 29, 2014 | 39.10 | 39.15 | 39.05 | 39.11 | 169,451 | +0.04(+0.10%) |
Jan 28, 2014 | 39.04 | 39.08 | 38.98 | 39.07 | 115,603 | +0.03(+0.08%) |
Jan 27, 2014 | 39.05 | 39.05 | 38.96 | 39.04 | 187,984 | -0.06(-0.16%) |
Jan 24, 2014 | 39.02 | 39.13 | 39.02 | 39.10 | 249,199 | +0.08(+0.20%) |
Jan 23, 2014 | 39.01 | 39.03 | 38.97 | 39.02 | 144,168 | +0.09(+0.24%) |
Jan 22, 2014 | 38.99 | 38.99 | 38.93 | 38.93 | 283,573 | -0.06(-0.16%) |
Jan 21, 2014 | 39.00 | 39.01 | 38.95 | 38.99 | 144,428 | +0.01(+0.02%) |
Jan 17, 2014 | 38.98 | 38.98 | 38.98 | 38.98 | 136,759 | +0.03(+0.08%) |
Jan 16, 2014 | 38.92 | 38.98 | 38.90 | 38.95 | 139,101 | +0.10(+0.26%) |
Jan 15, 2014 | 38.87 | 38.91 | 38.82 | 38.85 | 140,280 | -0.02(-0.04%) |
Jan 14, 2014 | 38.92 | 38.92 | 38.86 | 38.87 | 173,866 | -0.02(-0.04%) |
Jan 13, 2014 | 38.90 | 38.92 | 38.82 | 38.88 | 133,204 | +0.03(+0.08%) |
Jan 10, 2014 | 38.84 | 38.85 | 38.76 | 38.85 | 93,931 | +0.10(+0.26%) |
Jan 09, 2014 | 38.76 | 38.79 | 38.69 | 38.75 | 198,508 | +0.03(+0.08%) |
Jan 08, 2014 | 38.80 | 38.83 | 38.69 | 38.72 | 179,479 | -0.09(-0.24%) |
Jan 07, 2014 | 38.80 | 38.81 | 38.75 | 38.81 | 190,519 | +0.09(+0.24%) |
Jan 06, 2014 | 38.70 | 38.75 | 38.66 | 38.72 | 172,405 | +0.09(+0.24%) |
Jan 03, 2014 | 38.70 | 38.71 | 38.59 | 38.63 | 105,778 | -0.03(-0.08%) |
Jan 02, 2014 | 38.68 | 38.69 | 38.61 | 38.66 | 158,752 | +0.02(+0.04%) |
Dec 31, 2013 | 38.66 | 38.64 | 38.64 | 38.64 | 119,808 | +0.02(+0.04%) |
Dec 30, 2013 | 38.70 | 38.70 | 38.57 | 38.62 | 157,449 | +0.02(+0.06%) |
Dec 27, 2013 | 38.65 | 38.66 | 38.57 | 38.60 | 142,952 | -0.11(-0.28%) |
Dec 26, 2013 | 38.67 | 38.71 | 38.64 | 38.71 | 132,720 | +0.00(+0.00%) |
Dec 24, 2013 | 38.72 | 38.72 | 38.64 | 38.71 | 71,005 | +0.01(+0.02%) |
Dec 23, 2013 | 38.72 | 38.76 | 38.62 | 38.70 | 307,294 | +0.03(+0.07%) |
Dec 20, 2013 | 38.66 | 38.74 | 38.66 | 38.68 | 111,095 | +0.00(+0.00%) |
Dec 19, 2013 | 38.71 | 38.73 | 38.66 | 38.68 | 285,557 | -0.08(-0.20%) |
Dec 18, 2013 | 38.77 | 38.79 | 38.68 | 38.76 | 805,493 | +0.00(+0.00%) |
Dec 17, 2013 | 38.78 | 38.81 | 38.73 | 38.75 | 124,649 | -0.01(-0.02%) |
Dec 16, 2013 | 38.79 | 38.80 | 38.75 | 38.76 | 243,372 | -0.01(-0.02%) |
Dec 13, 2013 | 38.76 | 38.78 | 38.74 | 38.77 | 89,171 | +0.03(+0.08%) |
Dec 12, 2013 | 38.75 | 38.76 | 38.69 | 38.74 | 301,971 | -0.02(-0.06%) |
Dec 11, 2013 | 38.78 | 38.79 | 38.72 | 38.76 | 128,288 | +0.02(+0.04%) |
Dec 10, 2013 | 38.74 | 38.78 | 38.71 | 38.75 | 103,150 | +0.03(+0.08%) |
Dec 09, 2013 | 38.75 | 38.75 | 38.70 | 38.72 | 237,654 | +0.02(+0.06%) |
Dec 06, 2013 | 38.69 | 38.71 | 38.65 | 38.69 | 0 | +0.04(+0.10%) |
Dec 05, 2013 | 38.64 | 38.69 | 38.63 | 38.65 | 0 | -0.06(-0.16%) |
Dec 04, 2013 | 38.76 | 38.77 | 38.68 | 38.72 | 0 | -0.12(-0.30%) |
Dec 03, 2013 | 38.84 | 38.85 | 38.79 | 38.83 | 0 | +0.05(+0.12%) |