Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.10 | 39.80 | 38.34 | 39.47 | 241,807 | +0.50(+1.28%) |
Mar 28, 2014 | 39.54 | 39.95 | 38.90 | 38.97 | 174,740 | -0.60(-1.52%) |
Mar 27, 2014 | 40.95 | 41.00 | 38.73 | 39.57 | 296,676 | -1.78(-4.30%) |
Mar 26, 2014 | 39.90 | 41.54 | 39.47 | 41.35 | 687,892 | +1.68(+4.23%) |
Mar 25, 2014 | 38.93 | 40.00 | 38.67 | 39.67 | 246,279 | +0.79(+2.03%) |
Mar 24, 2014 | 39.50 | 39.79 | 37.67 | 38.88 | 252,443 | -0.34(-0.87%) |
Mar 21, 2014 | 40.00 | 40.49 | 39.15 | 39.22 | 359,220 | -0.65(-1.63%) |
Mar 20, 2014 | 38.51 | 39.90 | 38.08 | 39.87 | 259,028 | +1.37(+3.56%) |
Mar 19, 2014 | 38.82 | 38.98 | 38.28 | 38.50 | 200,988 | -0.38(-0.98%) |
Mar 18, 2014 | 38.68 | 39.34 | 38.58 | 38.88 | 234,121 | +0.06(+0.15%) |
Mar 17, 2014 | 38.56 | 39.24 | 38.29 | 38.82 | 362,600 | +0.24(+0.62%) |
Mar 14, 2014 | 38.35 | 38.74 | 37.85 | 38.58 | 199,593 | +0.06(+0.16%) |
Mar 13, 2014 | 39.70 | 41.38 | 38.12 | 38.52 | 699,039 | -1.26(-3.17%) |
Mar 12, 2014 | 36.82 | 39.79 | 36.40 | 39.78 | 477,021 | +2.78(+7.51%) |
Mar 11, 2014 | 37.14 | 37.62 | 36.37 | 37.00 | 257,172 | -0.16(-0.44%) |
Mar 10, 2014 | 38.00 | 38.00 | 36.86 | 37.16 | 178,874 | -0.88(-2.33%) |
Mar 07, 2014 | 37.66 | 38.18 | 37.07 | 38.05 | 235,935 | +0.59(+1.58%) |
Mar 06, 2014 | 37.19 | 37.71 | 37.10 | 37.46 | 96,147 | +0.46(+1.24%) |
Mar 05, 2014 | 37.27 | 37.93 | 36.61 | 37.00 | 190,777 | -0.41(-1.11%) |
Mar 04, 2014 | 38.00 | 38.45 | 37.31 | 37.41 | 256,876 | +0.03(+0.09%) |
Mar 03, 2014 | 39.52 | 39.80 | 37.20 | 37.38 | 764,093 | -2.43(-6.10%) |
Feb 28, 2014 | 38.56 | 40.70 | 38.01 | 39.81 | 836,758 | +1.17(+3.03%) |
Feb 27, 2014 | 37.00 | 38.68 | 35.20 | 38.64 | 1,627,758 | -0.91(-2.30%) |
Feb 26, 2014 | 36.65 | 39.91 | 36.49 | 39.55 | 942,744 | +2.90(+7.91%) |
Feb 25, 2014 | 36.27 | 36.93 | 35.54 | 36.65 | 262,488 | +0.40(+1.10%) |
Feb 24, 2014 | 37.00 | 37.10 | 36.06 | 36.25 | 228,179 | -0.85(-2.29%) |
Feb 21, 2014 | 35.67 | 37.21 | 35.63 | 37.10 | 308,853 | +1.47(+4.13%) |
Feb 20, 2014 | 36.01 | 36.15 | 35.10 | 35.63 | 414,225 | -0.32(-0.89%) |
Feb 19, 2014 | 37.26 | 37.32 | 35.86 | 35.95 | 469,225 | -1.39(-3.72%) |
Feb 18, 2014 | 37.88 | 37.97 | 37.00 | 37.34 | 240,507 | -0.48(-1.27%) |
Feb 14, 2014 | 38.45 | 37.82 | 37.82 | 37.82 | 115,700 | -0.80(-2.07%) |
Feb 13, 2014 | 38.65 | 39.00 | 38.04 | 38.62 | 191,751 | -0.04(-0.10%) |
Feb 12, 2014 | 37.86 | 38.75 | 37.62 | 38.66 | 255,083 | +0.77(+2.03%) |
Feb 11, 2014 | 38.29 | 38.87 | 37.71 | 37.89 | 249,742 | -0.40(-1.04%) |
Feb 10, 2014 | 37.55 | 38.40 | 37.33 | 38.29 | 167,806 | +0.80(+2.13%) |
Feb 07, 2014 | 38.00 | 38.00 | 37.00 | 37.49 | 297,880 | -0.31(-0.82%) |
Feb 06, 2014 | 36.56 | 37.90 | 36.33 | 37.80 | 387,563 | +1.18(+3.22%) |
Feb 05, 2014 | 36.01 | 37.19 | 35.32 | 36.62 | 304,933 | +0.41(+1.13%) |
Feb 04, 2014 | 35.76 | 36.33 | 35.76 | 36.21 | 158,053 | +0.38(+1.06%) |
Feb 03, 2014 | 36.62 | 36.62 | 35.66 | 35.83 | 278,551 | -0.52(-1.43%) |
Jan 31, 2014 | 35.16 | 36.40 | 35.10 | 36.35 | 173,137 | +0.89(+2.51%) |
Jan 30, 2014 | 35.38 | 36.20 | 35.21 | 35.46 | 188,589 | +0.12(+0.34%) |
Jan 29, 2014 | 36.63 | 36.93 | 35.34 | 35.34 | 226,962 | -1.38(-3.76%) |
Jan 28, 2014 | 37.29 | 37.74 | 36.31 | 36.72 | 172,563 | -0.71(-1.90%) |
Jan 27, 2014 | 35.87 | 37.80 | 35.28 | 37.43 | 407,596 | +1.83(+5.14%) |
Jan 24, 2014 | 35.96 | 36.22 | 35.10 | 35.60 | 192,321 | -0.46(-1.28%) |
Jan 23, 2014 | 36.32 | 36.58 | 35.80 | 36.06 | 328,171 | -0.51(-1.39%) |
Jan 22, 2014 | 37.64 | 37.66 | 36.39 | 36.57 | 160,855 | -0.87(-2.32%) |
Jan 21, 2014 | 36.20 | 38.78 | 36.20 | 37.44 | 263,827 | -0.83(-2.17%) |
Jan 17, 2014 | 38.78 | 38.27 | 38.27 | 38.27 | 197,400 | -0.41(-1.06%) |
Jan 16, 2014 | 38.45 | 40.41 | 38.08 | 38.68 | 812,451 | +0.22(+0.57%) |
Jan 15, 2014 | 35.47 | 38.80 | 35.47 | 38.46 | 1,054,885 | +2.99(+8.43%) |
Jan 14, 2014 | 33.86 | 35.71 | 33.72 | 35.47 | 1,148,907 | +1.91(+5.69%) |
Jan 13, 2014 | 33.99 | 34.73 | 33.40 | 33.56 | 1,030,699 | -1.88(-5.30%) |
Jan 10, 2014 | 35.69 | 35.84 | 35.25 | 35.44 | 192,929 | -0.30(-0.84%) |
Jan 09, 2014 | 35.88 | 36.33 | 35.50 | 35.74 | 456,616 | -0.14(-0.39%) |
Jan 08, 2014 | 37.63 | 37.65 | 35.65 | 35.88 | 600,739 | -1.31(-3.52%) |
Jan 07, 2014 | 35.78 | 37.70 | 35.35 | 37.19 | 587,294 | +1.37(+3.82%) |
Jan 06, 2014 | 36.51 | 36.70 | 35.57 | 35.82 | 340,519 | -0.44(-1.21%) |
Jan 03, 2014 | 36.26 | 36.37 | 35.90 | 36.26 | 217,000 | +0.18(+0.50%) |
Jan 02, 2014 | 35.98 | 36.50 | 35.70 | 36.08 | 289,718 | +0.16(+0.45%) |
Dec 31, 2013 | 35.29 | 35.92 | 35.92 | 35.92 | 470,500 | +0.48(+1.35%) |
Dec 30, 2013 | 35.31 | 35.71 | 34.61 | 35.44 | 483,723 | +0.49(+1.40%) |
Dec 27, 2013 | 34.28 | 35.16 | 33.81 | 34.95 | 355,554 | +0.55(+1.60%) |
Dec 26, 2013 | 34.20 | 34.72 | 33.67 | 34.40 | 484,068 | +0.06(+0.17%) |
Dec 24, 2013 | 35.00 | 35.23 | 34.22 | 34.34 | 247,749 | -0.69(-1.97%) |
Dec 23, 2013 | 35.03 | 35.41 | 35.00 | 35.03 | 432,386 | -0.05(-0.14%) |
Dec 20, 2013 | 35.75 | 35.75 | 35.02 | 35.08 | 503,160 | -0.78(-2.18%) |
Dec 19, 2013 | 36.69 | 36.80 | 35.83 | 35.86 | 272,185 | -0.97(-2.63%) |
Dec 18, 2013 | 37.08 | 37.24 | 36.00 | 36.83 | 228,167 | -0.02(-0.05%) |
Dec 17, 2013 | 35.56 | 37.16 | 35.50 | 36.85 | 249,779 | +1.19(+3.34%) |
Dec 16, 2013 | 36.01 | 36.67 | 35.60 | 35.66 | 274,254 | -0.38(-1.05%) |
Dec 13, 2013 | 36.83 | 37.00 | 35.99 | 36.04 | 500,906 | -0.93(-2.52%) |
Dec 12, 2013 | 38.07 | 38.24 | 36.83 | 36.97 | 368,172 | -1.28(-3.35%) |
Dec 11, 2013 | 38.50 | 38.50 | 38.10 | 38.25 | 258,290 | -0.20(-0.52%) |
Dec 10, 2013 | 38.25 | 38.50 | 38.01 | 38.45 | 379,210 | +0.24(+0.63%) |
Dec 09, 2013 | 37.75 | 38.68 | 37.70 | 38.21 | 564,455 | +0.51(+1.35%) |
Dec 06, 2013 | 39.18 | 39.60 | 37.48 | 37.70 | 0 | -2.43(-6.06%) |
Dec 05, 2013 | 39.20 | 40.30 | 39.10 | 40.13 | 0 | +0.53(+1.34%) |
Dec 04, 2013 | 40.00 | 40.21 | 39.25 | 39.60 | 0 | -0.51(-1.27%) |
Dec 03, 2013 | 38.97 | 40.24 | 38.50 | 40.11 | 0 | +0.95(+2.43%) |
Dec 02, 2013 | 40.40 | 41.36 | 39.08 | 39.16 | 0 | -1.47(-3.62%) |
Nov 29, 2013 | 41.03 | 41.48 | 40.28 | 40.63 | 0 | -0.22(-0.54%) |
Nov 27, 2013 | 40.85 | 41.00 | 40.25 | 40.85 | 0 | +0.70(+1.74%) |
Nov 26, 2013 | 39.98 | 40.73 | 39.86 | 40.15 | 0 | +0.26(+0.65%) |
Nov 25, 2013 | 39.36 | 40.35 | 38.60 | 39.89 | 0 | +0.43(+1.09%) |
Nov 22, 2013 | 39.94 | 40.41 | 39.31 | 39.46 | 0 | -0.08(-0.20%) |
Nov 21, 2013 | 38.40 | 39.60 | 38.37 | 39.54 | 151,993 | +1.10(+2.86%) |
Nov 20, 2013 | 40.19 | 40.64 | 38.03 | 38.44 | 0 | -1.66(-4.14%) |
Nov 19, 2013 | 42.00 | 42.25 | 40.01 | 40.10 | 304,827 | -2.19(-5.18%) |
Nov 18, 2013 | 43.32 | 43.40 | 42.00 | 42.29 | 0 | -1.14(-2.62%) |
Nov 15, 2013 | 43.12 | 43.59 | 42.88 | 43.43 | 0 | +0.23(+0.53%) |
Nov 14, 2013 | 43.46 | 43.73 | 42.86 | 43.20 | 0 | -0.60(-1.37%) |
Nov 12, 2013 | 43.12 | 43.94 | 42.15 | 43.80 | 0 | +0.79(+1.84%) |
Nov 11, 2013 | 42.08 | 43.24 | 41.84 | 43.01 | 0 | +0.87(+2.06%) |
Nov 08, 2013 | 42.10 | 42.50 | 41.90 | 42.14 | 0 | +0.04(+0.10%) |
Nov 07, 2013 | 42.75 | 43.55 | 41.14 | 42.10 | 1,088,830 | -4.58(-9.81%) |
Nov 06, 2013 | 48.00 | 48.29 | 46.04 | 46.68 | 586,730 | -1.01(-2.12%) |
Nov 05, 2013 | 45.29 | 47.97 | 45.02 | 47.69 | 0 | +2.51(+5.56%) |
Nov 04, 2013 | 43.80 | 45.57 | 43.80 | 45.18 | 0 | +1.26(+2.87%) |
Nov 01, 2013 | 43.75 | 44.24 | 43.10 | 43.92 | 0 | +0.13(+0.30%) |
Oct 31, 2013 | 43.75 | 44.55 | 42.86 | 43.79 | 0 | +0.13(+0.30%) |
Oct 30, 2013 | 45.36 | 45.40 | 43.58 | 43.66 | 271,414 | -1.59(-3.51%) |
Oct 29, 2013 | 44.85 | 45.34 | 44.57 | 45.25 | 0 | +0.65(+1.46%) |
Oct 28, 2013 | 45.41 | 45.46 | 44.39 | 44.60 | 0 | -0.91(-2.00%) |
Oct 25, 2013 | 46.25 | 46.91 | 45.23 | 45.51 | 0 | -0.83(-1.79%) |
Oct 24, 2013 | 45.67 | 46.70 | 45.16 | 46.34 | 160,276 | +0.77(+1.69%) |
Oct 23, 2013 | 46.33 | 46.33 | 45.12 | 45.57 | 0 | -0.53(-1.15%) |
Oct 22, 2013 | 45.93 | 46.95 | 45.59 | 46.10 | 243,998 | +0.07(+0.15%) |
Oct 21, 2013 | 46.89 | 47.19 | 45.92 | 46.03 | 170,391 | -0.86(-1.83%) |
Oct 18, 2013 | 46.40 | 47.34 | 45.91 | 46.89 | 234,793 | +0.87(+1.89%) |
Oct 17, 2013 | 45.99 | 46.48 | 45.75 | 46.02 | 196,670 | -0.03(-0.07%) |
Oct 16, 2013 | 46.44 | 46.94 | 45.80 | 46.05 | 249,582 | +0.06(+0.13%) |
Oct 15, 2013 | 48.72 | 49.75 | 45.53 | 45.99 | 649,819 | -2.31(-4.78%) |
Oct 14, 2013 | 46.79 | 48.32 | 45.15 | 48.30 | 408,318 | +1.48(+3.16%) |
Oct 11, 2013 | 45.08 | 46.83 | 44.91 | 46.82 | 0 | +1.52(+3.36%) |
Oct 10, 2013 | 44.20 | 45.33 | 44.12 | 45.30 | 380,886 | +1.60(+3.66%) |
Oct 09, 2013 | 43.52 | 43.91 | 42.57 | 43.70 | 0 | +0.19(+0.44%) |
Oct 08, 2013 | 45.23 | 45.59 | 42.02 | 43.51 | 659,051 | -0.85(-1.92%) |
Oct 07, 2013 | 43.49 | 45.25 | 43.00 | 44.36 | 0 | +0.78(+1.79%) |
Oct 04, 2013 | 43.16 | 43.85 | 43.00 | 43.58 | 0 | +0.55(+1.28%) |
Oct 03, 2013 | 42.85 | 43.50 | 42.50 | 43.03 | 0 | -0.12(-0.28%) |
Oct 02, 2013 | 42.92 | 43.56 | 42.45 | 43.15 | 0 | +0.18(+0.42%) |
Oct 01, 2013 | 42.67 | 43.35 | 42.25 | 42.97 | 376,988 | -1.36(-3.07%) |
Sep 27, 2013 | 44.10 | 45.24 | 43.80 | 44.33 | 0 | -0.03(-0.07%) |
Sep 26, 2013 | 43.40 | 44.40 | 42.81 | 44.36 | 0 | +1.22(+2.83%) |
Sep 25, 2013 | 42.37 | 43.75 | 42.29 | 43.14 | 0 | +0.70(+1.65%) |
Sep 24, 2013 | 43.40 | 43.71 | 41.81 | 42.44 | 0 | -0.91(-2.10%) |
Sep 23, 2013 | 44.07 | 44.43 | 41.09 | 43.35 | 1,128,624 | -0.57(-1.30%) |
Sep 20, 2013 | 45.67 | 49.45 | 43.73 | 43.92 | 0 | -1.59(-3.49%) |
Sep 19, 2013 | 45.89 | 45.90 | 45.00 | 45.51 | 0 | +0.01(+0.02%) |
Sep 18, 2013 | 44.89 | 45.89 | 44.75 | 45.50 | 0 | +0.58(+1.29%) |
Sep 17, 2013 | 44.38 | 45.60 | 43.83 | 44.92 | 0 | +0.44(+0.99%) |
Sep 16, 2013 | 46.49 | 45.72 | 43.79 | 44.48 | 0 | -1.24(-2.71%) |
Sep 13, 2013 | 45.04 | 45.99 | 44.50 | 45.72 | 0 | +0.73(+1.62%) |
Sep 12, 2013 | 43.64 | 45.45 | 43.64 | 44.99 | 0 | +1.35(+3.09%) |
Sep 11, 2013 | 44.38 | 44.61 | 43.47 | 43.64 | 0 | -0.72(-1.62%) |
Sep 10, 2013 | 45.69 | 45.69 | 44.06 | 44.36 | 0 | -0.70(-1.56%) |
Sep 09, 2013 | 45.70 | 46.40 | 44.78 | 45.06 | 334,281 | -0.36(-0.78%) |
Sep 06, 2013 | 46.35 | 46.92 | 44.50 | 45.42 | 0 | -0.34(-0.74%) |
Sep 05, 2013 | 44.29 | 46.20 | 43.15 | 45.76 | 0 | +1.38(+3.11%) |
Sep 04, 2013 | 44.94 | 45.61 | 44.00 | 44.38 | 319,060 | -0.38(-0.85%) |
Sep 03, 2013 | 46.16 | 46.57 | 44.00 | 44.76 | 0 | -0.90(-1.97%) |
Aug 30, 2013 | 47.00 | 47.35 | 45.50 | 45.66 | 0 | -0.51(-1.10%) |
Aug 29, 2013 | 46.00 | 46.70 | 45.35 | 46.17 | 0 | +1.42(+3.17%) |
Aug 28, 2013 | 43.15 | 44.95 | 43.00 | 44.75 | 0 | +1.71(+3.97%) |
Aug 27, 2013 | 41.76 | 43.55 | 41.25 | 43.04 | 0 | +0.83(+1.97%) |
Aug 26, 2013 | 42.08 | 43.00 | 41.31 | 42.21 | 0 | +0.99(+2.40%) |
Aug 23, 2013 | 40.62 | 41.43 | 40.45 | 41.22 | 0 | +1.00(+2.49%) |
Aug 22, 2013 | 40.50 | 41.00 | 40.07 | 40.22 | 0 | +0.24(+0.60%) |
Aug 21, 2013 | 42.18 | 42.18 | 39.85 | 39.98 | 0 | -2.19(-5.19%) |
Aug 20, 2013 | 41.99 | 42.73 | 41.75 | 42.17 | 0 | +0.44(+1.05%) |
Aug 19, 2013 | 41.43 | 42.19 | 41.00 | 41.73 | 0 | +0.48(+1.16%) |
Aug 16, 2013 | 39.81 | 41.50 | 39.07 | 41.25 | 0 | +1.44(+3.62%) |
Aug 15, 2013 | 40.00 | 40.43 | 39.05 | 39.81 | 373,927 | -0.44(-1.09%) |
Aug 14, 2013 | 40.00 | 40.52 | 38.99 | 40.25 | 419,963 | +0.08(+0.20%) |
Aug 13, 2013 | 40.88 | 41.41 | 38.90 | 40.17 | 934,267 | -0.84(-2.06%) |
Aug 12, 2013 | 42.40 | 42.84 | 40.65 | 41.01 | 709,738 | -1.30(-3.06%) |
Aug 09, 2013 | 44.00 | 45.00 | 42.02 | 42.31 | 1,713,893 | -4.96(-10.49%) |
Aug 08, 2013 | 47.26 | 48.39 | 46.00 | 47.27 | 1,042,570 | +1.13(+2.45%) |
Aug 07, 2013 | 44.10 | 46.30 | 43.50 | 46.14 | 554,486 | +1.62(+3.64%) |
Aug 06, 2013 | 46.27 | 46.44 | 44.24 | 44.52 | 756,640 | -1.22(-2.67%) |
Aug 05, 2013 | 46.00 | 49.15 | 45.61 | 45.74 | 1,099,013 | +0.07(+0.15%) |
Aug 02, 2013 | 44.50 | 45.87 | 44.50 | 45.67 | 295,680 | +1.37(+3.09%) |
Aug 01, 2013 | 43.84 | 44.82 | 43.60 | 44.30 | 232,906 | +0.93(+2.14%) |
Jul 31, 2013 | 43.47 | 46.72 | 42.83 | 43.37 | 0 | +0.32(+0.74%) |
Jul 30, 2013 | 43.00 | 43.10 | 42.80 | 43.05 | 0 | +0.04(+0.09%) |
Jul 29, 2013 | 43.28 | 43.48 | 42.72 | 43.01 | 0 | +0.01(+0.02%) |
Jul 26, 2013 | 44.20 | 44.20 | 42.50 | 43.00 | 0 | -0.98(-2.23%) |
Jul 25, 2013 | 43.73 | 44.20 | 42.75 | 43.98 | 232,279 | +0.60(+1.38%) |
Jul 24, 2013 | 43.27 | 44.60 | 43.27 | 43.38 | 0 | -0.84(-1.90%) |
Jul 23, 2013 | 42.89 | 44.35 | 41.50 | 44.22 | 0 | +2.10(+4.99%) |
Jul 22, 2013 | 42.70 | 45.95 | 41.78 | 42.12 | 0 | -0.58(-1.36%) |
Jul 19, 2013 | 43.10 | 43.38 | 41.86 | 42.70 | 301,913 | -0.06(-0.14%) |
Jul 18, 2013 | 44.85 | 44.99 | 42.50 | 42.76 | 0 | -1.24(-2.82%) |
Jul 17, 2013 | 42.15 | 44.67 | 42.09 | 44.00 | 429,305 | +1.10(+2.56%) |
Jul 16, 2013 | 42.60 | 43.38 | 41.13 | 42.90 | 0 | +0.20(+0.47%) |
Jul 15, 2013 | 42.56 | 43.43 | 42.32 | 42.70 | 0 | -0.23(-0.54%) |
Jul 12, 2013 | 43.95 | 44.00 | 42.12 | 42.93 | 0 | -0.75(-1.72%) |
Jul 11, 2013 | 44.97 | 45.00 | 43.20 | 43.68 | 900,722 | -0.45(-1.02%) |
Jul 10, 2013 | 41.80 | 44.36 | 40.31 | 44.13 | 801,239 | +2.99(+7.27%) |
Jul 09, 2013 | 40.50 | 42.60 | 40.06 | 41.14 | 0 | +1.08(+2.70%) |
Jul 08, 2013 | 43.00 | 43.48 | 40.00 | 40.06 | 2,087,311 | -4.26(-9.61%) |
Jul 05, 2013 | 47.00 | 47.60 | 43.15 | 44.32 | 0 | -0.68(-1.51%) |
Jul 03, 2013 | 49.99 | 51.40 | 43.01 | 45.00 | 0 | -2.20(-4.66%) |
Jul 02, 2013 | 42.32 | 51.97 | 40.40 | 47.20 | 2,940,170 | +8.73(+22.69%) |
Jul 01, 2013 | 38.73 | 40.69 | 38.15 | 38.47 | 1,058,101 | +1.72(+4.68%) |