Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.73 | 40.35 | 39.37 | 39.54 | 289,087 | -0.05(-0.13%) |
Feb 27, 2014 | 39.23 | 39.75 | 39.10 | 39.59 | 339,929 | +0.22(+0.56%) |
Feb 26, 2014 | 39.22 | 39.57 | 38.84 | 39.37 | 292,102 | +0.30(+0.77%) |
Feb 25, 2014 | 39.00 | 39.20 | 38.62 | 39.07 | 269,428 | +0.04(+0.09%) |
Feb 24, 2014 | 38.95 | 39.40 | 38.94 | 39.04 | 257,091 | +0.10(+0.25%) |
Feb 21, 2014 | 38.87 | 39.05 | 38.63 | 38.94 | 346,210 | +0.26(+0.68%) |
Feb 20, 2014 | 38.53 | 38.75 | 38.26 | 38.68 | 235,017 | +0.36(+0.94%) |
Feb 19, 2014 | 38.83 | 39.06 | 38.29 | 38.32 | 296,696 | -0.76(-1.94%) |
Feb 18, 2014 | 38.94 | 39.14 | 38.40 | 39.07 | 208,449 | +0.21(+0.54%) |
Feb 14, 2014 | 39.04 | 38.86 | 38.86 | 38.86 | 247,659 | -0.17(-0.43%) |
Feb 13, 2014 | 38.13 | 39.05 | 37.94 | 39.03 | 286,811 | +0.52(+1.35%) |
Feb 12, 2014 | 39.33 | 39.70 | 38.17 | 38.51 | 340,242 | -0.84(-2.15%) |
Feb 11, 2014 | 38.19 | 39.67 | 37.72 | 39.36 | 893,121 | +3.11(+8.57%) |
Feb 10, 2014 | 35.95 | 36.28 | 35.43 | 36.25 | 360,810 | +0.32(+0.88%) |
Feb 07, 2014 | 35.51 | 36.06 | 35.21 | 35.93 | 333,950 | +0.52(+1.47%) |
Feb 06, 2014 | 35.48 | 35.61 | 35.23 | 35.41 | 205,084 | +0.11(+0.32%) |
Feb 05, 2014 | 35.19 | 35.40 | 34.72 | 35.30 | 239,454 | -0.08(-0.22%) |
Feb 04, 2014 | 34.99 | 35.51 | 34.42 | 35.38 | 445,375 | +0.62(+1.77%) |
Feb 03, 2014 | 37.08 | 37.38 | 34.61 | 34.76 | 670,858 | -2.31(-6.22%) |
Jan 31, 2014 | 36.93 | 37.49 | 36.86 | 37.07 | 437,073 | -0.62(-1.63%) |
Jan 30, 2014 | 37.55 | 37.95 | 37.31 | 37.68 | 241,352 | +0.50(+1.35%) |
Jan 29, 2014 | 37.09 | 37.73 | 37.05 | 37.18 | 378,446 | -0.40(-1.05%) |
Jan 28, 2014 | 37.54 | 37.70 | 37.37 | 37.58 | 365,804 | +0.17(+0.45%) |
Jan 27, 2014 | 38.02 | 38.19 | 37.40 | 37.41 | 181,986 | -0.62(-1.64%) |
Jan 24, 2014 | 38.70 | 39.10 | 37.98 | 38.04 | 267,338 | -0.88(-2.26%) |
Jan 23, 2014 | 39.38 | 39.42 | 38.75 | 38.92 | 168,556 | -0.53(-1.34%) |
Jan 22, 2014 | 39.50 | 39.69 | 39.06 | 39.44 | 241,945 | -0.11(-0.29%) |
Jan 21, 2014 | 40.10 | 40.13 | 39.42 | 39.56 | 367,182 | -0.17(-0.42%) |
Jan 17, 2014 | 39.36 | 39.72 | 39.72 | 39.72 | 216,062 | +0.37(+0.94%) |
Jan 16, 2014 | 39.39 | 39.75 | 39.31 | 39.36 | 240,609 | -0.08(-0.20%) |
Jan 15, 2014 | 38.55 | 39.68 | 38.55 | 39.43 | 520,787 | +1.58(+4.18%) |
Jan 14, 2014 | 37.33 | 37.92 | 37.14 | 37.85 | 191,277 | +0.71(+1.92%) |
Jan 13, 2014 | 37.53 | 37.71 | 36.87 | 37.14 | 227,949 | -0.57(-1.52%) |
Jan 10, 2014 | 37.97 | 38.11 | 37.44 | 37.71 | 139,691 | -0.18(-0.49%) |
Jan 09, 2014 | 37.98 | 37.98 | 37.50 | 37.89 | 184,729 | +0.10(+0.26%) |
Jan 08, 2014 | 37.90 | 38.16 | 37.60 | 37.80 | 164,759 | -0.15(-0.39%) |
Jan 07, 2014 | 37.45 | 38.04 | 37.43 | 37.95 | 211,325 | +0.64(+1.72%) |
Jan 06, 2014 | 37.28 | 37.38 | 37.04 | 37.31 | 267,479 | +0.03(+0.07%) |
Jan 03, 2014 | 37.29 | 37.59 | 36.79 | 37.28 | 187,320 | -0.03(-0.07%) |
Jan 02, 2014 | 37.70 | 37.89 | 37.11 | 37.31 | 307,177 | -0.45(-1.19%) |
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,924 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,550 | -0.25(-0.64%) |
Dec 27, 2013 | 38.46 | 38.51 | 38.12 | 38.40 | 106,643 | +0.12(+0.32%) |
Dec 26, 2013 | 38.53 | 38.70 | 38.12 | 38.28 | 160,910 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.48 | 37.86 | 38.41 | 83,593 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,964 | +0.35(+0.94%) |
Dec 20, 2013 | 37.59 | 37.75 | 37.28 | 37.57 | 743,972 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.45 | 37.47 | 185,430 | -0.54(-1.41%) |
Dec 18, 2013 | 37.51 | 38.03 | 37.33 | 38.01 | 313,413 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.36 | 170,146 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.59 | 36.93 | 37.52 | 328,253 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,922 | -0.07(-0.19%) |
Dec 12, 2013 | 37.00 | 37.07 | 36.73 | 36.87 | 184,968 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,691 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.60 | 37.74 | 159,954 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,753 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.60 | 38.01 | 210,244 | +0.59(+1.58%) |
Dec 05, 2013 | 37.22 | 37.50 | 37.00 | 37.42 | 225,987 | +0.08(+0.21%) |
Dec 04, 2013 | 37.30 | 37.70 | 36.88 | 37.34 | 113,722 | -0.12(-0.33%) |
Dec 03, 2013 | 37.45 | 37.58 | 37.17 | 37.46 | 127,352 | -0.15(-0.40%) |