Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.17 | 39.51 | 38.90 | 38.90 | 59,692 | -0.17(-0.44%) |
Feb 27, 2014 | 38.88 | 39.12 | 38.65 | 39.07 | 124,043 | +0.17(+0.44%) |
Feb 26, 2014 | 39.05 | 39.24 | 38.56 | 38.90 | 58,695 | +0.01(+0.02%) |
Feb 25, 2014 | 39.01 | 39.10 | 38.50 | 38.89 | 44,528 | -0.13(-0.32%) |
Feb 24, 2014 | 38.70 | 39.42 | 38.70 | 39.02 | 38,406 | +0.30(+0.77%) |
Feb 21, 2014 | 39.41 | 39.41 | 38.60 | 38.72 | 79,966 | -0.55(-1.39%) |
Feb 20, 2014 | 39.10 | 39.50 | 39.03 | 39.27 | 28,159 | +0.29(+0.74%) |
Feb 19, 2014 | 39.30 | 39.49 | 38.68 | 38.98 | 69,393 | -0.39(-0.99%) |
Feb 18, 2014 | 39.29 | 39.45 | 39.29 | 39.37 | 41,296 | +0.00(+0.00%) |
Feb 14, 2014 | 39.44 | 39.37 | 39.37 | 39.37 | 96,303 | +0.00(+0.00%) |
Feb 13, 2014 | 39.31 | 39.49 | 39.13 | 39.37 | 83,124 | -0.11(-0.28%) |
Feb 12, 2014 | 39.41 | 39.53 | 39.20 | 39.48 | 86,862 | +0.11(+0.28%) |
Feb 11, 2014 | 39.09 | 39.55 | 39.08 | 39.37 | 80,420 | +0.25(+0.64%) |
Feb 10, 2014 | 40.56 | 40.56 | 38.78 | 39.12 | 77,289 | -0.05(-0.14%) |
Feb 07, 2014 | 36.90 | 39.72 | 36.90 | 39.17 | 132,144 | -0.24(-0.61%) |
Feb 06, 2014 | 39.59 | 39.59 | 39.33 | 39.42 | 38,220 | +0.30(+0.76%) |
Feb 05, 2014 | 39.52 | 39.52 | 38.87 | 39.12 | 47,618 | -0.45(-1.15%) |
Feb 04, 2014 | 39.21 | 40.05 | 39.10 | 39.57 | 44,656 | +0.46(+1.18%) |
Feb 03, 2014 | 39.96 | 41.96 | 37.85 | 39.11 | 77,730 | -0.88(-2.19%) |
Jan 31, 2014 | 39.66 | 40.21 | 39.38 | 39.99 | 47,792 | -0.23(-0.56%) |
Jan 30, 2014 | 40.63 | 40.63 | 39.88 | 40.21 | 34,904 | +0.18(+0.45%) |
Jan 29, 2014 | 39.94 | 40.59 | 39.57 | 40.03 | 30,658 | -0.13(-0.31%) |
Jan 28, 2014 | 40.01 | 40.42 | 39.63 | 40.16 | 49,915 | -0.13(-0.33%) |
Jan 27, 2014 | 40.33 | 40.70 | 40.04 | 40.29 | 52,293 | -0.41(-1.00%) |
Jan 24, 2014 | 41.17 | 41.17 | 40.37 | 40.70 | 59,483 | -0.92(-2.22%) |
Jan 23, 2014 | 42.31 | 42.60 | 40.85 | 41.62 | 56,480 | -0.19(-0.45%) |
Jan 22, 2014 | 40.80 | 42.51 | 40.80 | 41.81 | 26,347 | +0.00(+0.00%) |
Jan 21, 2014 | 42.26 | 42.32 | 41.03 | 41.81 | 43,348 | -0.30(-0.71%) |
Jan 17, 2014 | 42.54 | 42.11 | 42.11 | 42.11 | 18,288 | -0.37(-0.87%) |
Jan 16, 2014 | 41.63 | 42.80 | 41.63 | 42.47 | 23,674 | +0.16(+0.37%) |
Jan 15, 2014 | 41.87 | 42.57 | 41.87 | 42.32 | 24,615 | +0.38(+0.89%) |
Jan 14, 2014 | 41.25 | 42.77 | 41.25 | 41.94 | 44,944 | +0.70(+1.69%) |
Jan 13, 2014 | 40.46 | 41.51 | 40.36 | 41.25 | 94,548 | +0.94(+2.33%) |
Jan 10, 2014 | 40.74 | 40.91 | 40.19 | 40.31 | 55,026 | -0.35(-0.87%) |
Jan 09, 2014 | 41.25 | 41.83 | 39.96 | 40.66 | 50,571 | -0.55(-1.33%) |
Jan 08, 2014 | 41.43 | 41.88 | 40.04 | 41.21 | 105,584 | -0.26(-0.62%) |
Jan 07, 2014 | 42.14 | 42.40 | 41.12 | 41.46 | 60,325 | -0.46(-1.10%) |
Jan 06, 2014 | 42.12 | 42.26 | 41.10 | 41.93 | 54,471 | -0.12(-0.28%) |
Jan 03, 2014 | 41.81 | 42.23 | 41.44 | 42.04 | 50,314 | +0.16(+0.37%) |
Jan 02, 2014 | 42.82 | 43.38 | 41.70 | 41.89 | 74,698 | -1.31(-3.02%) |
Dec 31, 2013 | 43.10 | 43.19 | 43.19 | 43.19 | 58,830 | +0.18(+0.42%) |
Dec 30, 2013 | 42.63 | 43.08 | 42.43 | 43.01 | 33,809 | +0.20(+0.47%) |
Dec 27, 2013 | 42.93 | 43.00 | 42.03 | 42.81 | 50,416 | +0.11(+0.26%) |
Dec 26, 2013 | 42.75 | 42.93 | 42.45 | 42.70 | 20,891 | +0.11(+0.26%) |
Dec 24, 2013 | 41.44 | 42.81 | 41.44 | 42.59 | 14,565 | +1.22(+2.95%) |
Dec 23, 2013 | 41.14 | 41.58 | 40.71 | 41.37 | 55,338 | +0.13(+0.30%) |
Dec 20, 2013 | 41.17 | 41.28 | 39.56 | 41.25 | 160,338 | +0.31(+0.76%) |
Dec 19, 2013 | 39.83 | 41.38 | 39.83 | 40.93 | 31,488 | -0.13(-0.30%) |
Dec 18, 2013 | 40.74 | 41.26 | 40.57 | 41.06 | 37,262 | +0.34(+0.83%) |
Dec 17, 2013 | 40.68 | 41.07 | 40.42 | 40.72 | 48,760 | -0.20(-0.50%) |
Dec 16, 2013 | 40.57 | 40.94 | 40.09 | 40.92 | 40,662 | +0.42(+1.04%) |
Dec 13, 2013 | 40.50 | 41.05 | 40.03 | 40.50 | 23,941 | +0.22(+0.54%) |
Dec 12, 2013 | 40.41 | 40.97 | 39.95 | 40.28 | 40,267 | -0.23(-0.56%) |
Dec 11, 2013 | 41.05 | 41.05 | 40.10 | 40.51 | 34,188 | -0.32(-0.79%) |
Dec 10, 2013 | 40.42 | 41.68 | 40.42 | 40.83 | 38,963 | -1.03(-2.47%) |
Dec 09, 2013 | 42.24 | 42.68 | 41.28 | 41.86 | 43,112 | -0.47(-1.11%) |
Dec 06, 2013 | 42.19 | 42.50 | 42.07 | 42.33 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.51 | 42.24 | 41.26 | 41.93 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.86 | 42.22 | 40.72 | 41.64 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.49 | 42.42 | 41.06 | 41.64 | 0 | +0.02(+0.04%) |