Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.56 | 38.92 | 38.23 | 38.51 | 948,342 | +0.04(+0.11%) |
Feb 27, 2014 | 38.37 | 38.59 | 38.01 | 38.47 | 1,011,023 | +0.06(+0.16%) |
Feb 26, 2014 | 37.72 | 38.60 | 37.72 | 38.41 | 832,519 | +0.83(+2.22%) |
Feb 25, 2014 | 37.70 | 37.73 | 37.20 | 37.57 | 757,065 | +0.08(+0.21%) |
Feb 24, 2014 | 37.30 | 37.95 | 37.17 | 37.50 | 678,159 | +0.33(+0.88%) |
Feb 21, 2014 | 37.20 | 37.26 | 36.90 | 37.17 | 910,439 | +0.15(+0.42%) |
Feb 20, 2014 | 37.06 | 37.44 | 36.78 | 37.01 | 785,639 | -0.09(-0.25%) |
Feb 19, 2014 | 36.89 | 37.55 | 36.82 | 37.11 | 1,244,749 | +0.04(+0.12%) |
Feb 18, 2014 | 37.18 | 37.67 | 36.94 | 37.07 | 949,430 | -0.09(-0.23%) |
Feb 14, 2014 | 36.95 | 37.15 | 37.15 | 37.15 | 769,392 | +0.23(+0.63%) |
Feb 13, 2014 | 36.04 | 37.01 | 36.03 | 36.92 | 963,990 | +0.52(+1.44%) |
Feb 12, 2014 | 36.27 | 36.63 | 36.04 | 36.40 | 895,858 | +0.21(+0.57%) |
Feb 11, 2014 | 36.09 | 36.39 | 35.88 | 36.19 | 533,127 | +0.09(+0.24%) |
Feb 10, 2014 | 35.87 | 36.14 | 35.53 | 36.11 | 993,472 | +0.24(+0.67%) |
Feb 07, 2014 | 35.57 | 36.26 | 35.25 | 35.87 | 1,104,269 | +0.57(+1.60%) |
Feb 06, 2014 | 34.54 | 35.39 | 34.54 | 35.30 | 1,040,164 | +0.88(+2.54%) |
Feb 05, 2014 | 34.61 | 34.71 | 33.70 | 34.42 | 1,169,204 | -0.41(-1.18%) |
Feb 04, 2014 | 34.79 | 34.98 | 33.88 | 34.84 | 2,389,139 | +0.15(+0.42%) |
Feb 03, 2014 | 35.57 | 35.72 | 34.33 | 34.69 | 2,441,231 | -0.88(-2.46%) |
Jan 31, 2014 | 35.58 | 36.47 | 35.39 | 35.57 | 1,648,264 | -0.90(-2.47%) |
Jan 30, 2014 | 35.93 | 38.17 | 35.86 | 36.47 | 2,383,364 | +1.79(+5.17%) |
Jan 29, 2014 | 34.92 | 35.24 | 34.43 | 34.67 | 968,912 | -0.63(-1.77%) |
Jan 28, 2014 | 34.84 | 35.67 | 34.78 | 35.30 | 1,203,463 | +0.42(+1.21%) |
Jan 27, 2014 | 35.64 | 35.75 | 34.42 | 34.88 | 1,070,815 | -0.64(-1.81%) |
Jan 24, 2014 | 36.34 | 36.34 | 35.51 | 35.52 | 1,372,415 | -1.12(-3.07%) |
Jan 23, 2014 | 36.65 | 36.65 | 35.82 | 36.65 | 1,092,837 | -0.31(-0.84%) |
Jan 22, 2014 | 36.56 | 37.08 | 36.26 | 36.95 | 902,125 | +0.49(+1.34%) |
Jan 21, 2014 | 37.20 | 37.36 | 36.38 | 36.47 | 997,101 | -0.43(-1.16%) |
Jan 17, 2014 | 37.90 | 36.89 | 36.89 | 36.89 | 1,090,905 | -0.97(-2.56%) |
Jan 16, 2014 | 38.51 | 38.63 | 37.68 | 37.86 | 920,707 | -0.77(-2.00%) |
Jan 15, 2014 | 38.81 | 39.01 | 38.47 | 38.64 | 669,151 | -0.17(-0.44%) |
Jan 14, 2014 | 38.01 | 38.88 | 37.91 | 38.81 | 1,198,193 | +1.00(+2.66%) |
Jan 13, 2014 | 39.08 | 39.36 | 37.68 | 37.80 | 867,553 | -1.40(-3.57%) |
Jan 10, 2014 | 39.36 | 39.46 | 38.96 | 39.20 | 718,850 | -0.14(-0.35%) |
Jan 09, 2014 | 39.55 | 39.67 | 38.67 | 39.34 | 790,585 | +0.03(+0.07%) |
Jan 08, 2014 | 39.17 | 39.56 | 39.07 | 39.31 | 1,320,752 | +0.07(+0.18%) |
Jan 07, 2014 | 39.13 | 39.82 | 38.83 | 39.25 | 948,373 | +0.18(+0.46%) |
Jan 06, 2014 | 39.02 | 39.66 | 38.71 | 39.07 | 938,444 | +0.22(+0.57%) |
Jan 03, 2014 | 38.92 | 39.25 | 38.83 | 38.84 | 882,115 | -0.03(-0.07%) |
Jan 02, 2014 | 39.27 | 39.33 | 38.78 | 38.87 | 679,583 | -0.64(-1.63%) |
Dec 31, 2013 | 38.97 | 39.51 | 39.51 | 39.51 | 855,075 | +0.64(+1.66%) |
Dec 30, 2013 | 39.08 | 39.20 | 38.76 | 38.87 | 948,865 | -0.34(-0.88%) |
Dec 27, 2013 | 39.46 | 40.29 | 38.94 | 39.21 | 715,321 | +0.01(+0.02%) |
Dec 26, 2013 | 39.59 | 39.74 | 39.20 | 39.20 | 545,942 | -0.15(-0.37%) |
Dec 24, 2013 | 39.41 | 39.67 | 39.18 | 39.35 | 364,966 | +0.03(+0.09%) |
Dec 23, 2013 | 39.16 | 39.45 | 38.70 | 39.31 | 1,342,652 | +0.39(+1.01%) |
Dec 20, 2013 | 39.11 | 39.44 | 38.88 | 38.92 | 10,586,454 | -0.01(-0.02%) |
Dec 19, 2013 | 39.38 | 39.38 | 38.58 | 38.93 | 1,829,625 | -0.63(-1.60%) |
Dec 18, 2013 | 39.31 | 39.64 | 38.48 | 39.56 | 1,259,525 | +0.21(+0.54%) |
Dec 17, 2013 | 39.13 | 39.35 | 38.58 | 39.35 | 1,404,668 | +0.13(+0.33%) |
Dec 16, 2013 | 39.67 | 39.82 | 39.15 | 39.22 | 1,510,251 | -0.28(-0.72%) |
Dec 13, 2013 | 39.92 | 40.19 | 39.31 | 39.50 | 1,531,244 | -0.27(-0.67%) |
Dec 12, 2013 | 38.58 | 39.79 | 38.54 | 39.77 | 1,943,810 | +1.30(+3.37%) |
Dec 11, 2013 | 39.56 | 39.64 | 38.07 | 38.47 | 1,257,299 | -1.23(-3.09%) |
Dec 10, 2013 | 39.79 | 40.39 | 39.68 | 39.70 | 658,886 | -0.17(-0.43%) |
Dec 09, 2013 | 39.16 | 40.08 | 39.16 | 39.87 | 1,084,480 | +0.69(+1.77%) |
Dec 06, 2013 | 38.70 | 39.35 | 38.51 | 39.18 | 623,430 | +1.01(+2.65%) |
Dec 05, 2013 | 38.20 | 38.28 | 37.54 | 38.16 | 650,761 | +0.37(+0.98%) |
Dec 04, 2013 | 37.96 | 38.36 | 37.45 | 37.80 | 989,827 | -0.42(-1.10%) |
Dec 03, 2013 | 38.45 | 38.65 | 37.96 | 38.22 | 730,045 | -0.41(-1.07%) |