Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.49 | 43.48 | 41.94 | 42.13 | 908,656 | -0.25(-0.59%) |
Feb 27, 2014 | 42.76 | 42.91 | 41.53 | 42.38 | 858,831 | -0.39(-0.91%) |
Feb 26, 2014 | 42.46 | 43.63 | 42.15 | 42.77 | 1,100,530 | +0.76(+1.81%) |
Feb 25, 2014 | 40.52 | 42.35 | 40.20 | 42.01 | 1,094,252 | +1.53(+3.78%) |
Feb 24, 2014 | 39.97 | 41.08 | 39.97 | 40.48 | 350,679 | +0.23(+0.57%) |
Feb 21, 2014 | 41.12 | 41.13 | 40.22 | 40.25 | 394,317 | -0.68(-1.66%) |
Feb 20, 2014 | 40.26 | 41.08 | 39.92 | 40.93 | 699,432 | +0.59(+1.46%) |
Feb 19, 2014 | 39.01 | 40.83 | 38.72 | 40.34 | 981,660 | +1.08(+2.75%) |
Feb 18, 2014 | 39.99 | 39.99 | 38.45 | 39.26 | 431,972 | +0.40(+1.03%) |
Feb 14, 2014 | 38.75 | 38.86 | 38.86 | 38.86 | 491,000 | +0.10(+0.26%) |
Feb 13, 2014 | 37.97 | 39.17 | 37.59 | 38.76 | 670,933 | +0.37(+0.96%) |
Feb 12, 2014 | 38.31 | 38.60 | 38.04 | 38.39 | 361,161 | +0.20(+0.52%) |
Feb 11, 2014 | 38.48 | 38.69 | 37.88 | 38.19 | 367,776 | -0.11(-0.29%) |
Feb 10, 2014 | 37.82 | 38.40 | 37.53 | 38.30 | 706,113 | +0.47(+1.24%) |
Feb 07, 2014 | 37.25 | 37.86 | 37.01 | 37.83 | 510,743 | +0.82(+2.22%) |
Feb 06, 2014 | 36.29 | 37.04 | 36.29 | 37.01 | 536,402 | +0.80(+2.21%) |
Feb 05, 2014 | 35.78 | 36.58 | 35.12 | 36.21 | 673,026 | +0.21(+0.58%) |
Feb 04, 2014 | 36.20 | 36.55 | 35.88 | 36.00 | 514,162 | +0.03(+0.08%) |
Feb 03, 2014 | 36.57 | 37.14 | 35.92 | 35.97 | 863,106 | -1.20(-3.23%) |
Jan 31, 2014 | 37.14 | 37.95 | 36.75 | 37.17 | 845,643 | -0.81(-2.13%) |
Jan 30, 2014 | 36.21 | 38.88 | 34.40 | 37.98 | 2,379,263 | +3.12(+8.95%) |
Jan 29, 2014 | 35.00 | 35.09 | 34.45 | 34.86 | 933,410 | -0.48(-1.36%) |
Jan 28, 2014 | 35.26 | 36.48 | 34.96 | 35.34 | 559,714 | +0.12(+0.34%) |
Jan 27, 2014 | 36.28 | 36.28 | 35.05 | 35.22 | 546,137 | +0.23(+0.66%) |
Jan 24, 2014 | 35.36 | 35.84 | 34.91 | 34.99 | 510,855 | -0.47(-1.33%) |
Jan 23, 2014 | 36.12 | 36.94 | 35.34 | 35.46 | 404,800 | -0.57(-1.58%) |
Jan 22, 2014 | 36.00 | 36.31 | 35.82 | 36.03 | 629,358 | +0.05(+0.14%) |
Jan 21, 2014 | 35.93 | 36.37 | 35.42 | 35.98 | 680,927 | +0.29(+0.81%) |
Jan 17, 2014 | 35.05 | 35.69 | 35.69 | 35.69 | 792,000 | +0.48(+1.36%) |
Jan 16, 2014 | 34.15 | 35.59 | 34.15 | 35.21 | 1,057,707 | +0.93(+2.71%) |
Jan 15, 2014 | 33.57 | 34.61 | 33.57 | 34.28 | 511,023 | +0.71(+2.11%) |
Jan 14, 2014 | 32.92 | 33.73 | 32.67 | 33.57 | 445,848 | +0.82(+2.50%) |
Jan 13, 2014 | 32.95 | 33.46 | 32.66 | 32.75 | 887,158 | -0.19(-0.58%) |
Jan 10, 2014 | 32.72 | 33.04 | 32.35 | 32.94 | 821,463 | +0.31(+0.95%) |
Jan 09, 2014 | 33.40 | 33.80 | 32.40 | 32.63 | 652,982 | -0.69(-2.07%) |
Jan 08, 2014 | 33.52 | 33.74 | 33.15 | 33.32 | 465,387 | -0.15(-0.45%) |
Jan 07, 2014 | 33.27 | 33.74 | 33.11 | 33.47 | 400,718 | +0.40(+1.21%) |
Jan 06, 2014 | 33.97 | 34.01 | 32.99 | 33.07 | 761,996 | -0.85(-2.51%) |
Jan 03, 2014 | 33.78 | 34.17 | 33.69 | 33.92 | 486,051 | +0.33(+0.98%) |
Jan 02, 2014 | 34.34 | 34.52 | 33.51 | 33.59 | 559,089 | -0.92(-2.67%) |
Dec 31, 2013 | 33.34 | 34.51 | 34.51 | 34.51 | 1,560,500 | +1.17(+3.51%) |
Dec 30, 2013 | 34.19 | 34.19 | 33.20 | 33.34 | 894,220 | -0.79(-2.31%) |
Dec 27, 2013 | 34.26 | 34.51 | 34.01 | 34.13 | 285,455 | -0.04(-0.12%) |
Dec 26, 2013 | 34.44 | 34.80 | 34.14 | 34.17 | 367,003 | -0.17(-0.50%) |
Dec 24, 2013 | 34.64 | 34.97 | 34.29 | 34.34 | 322,595 | -0.40(-1.15%) |
Dec 23, 2013 | 34.57 | 35.35 | 34.41 | 34.74 | 1,211,078 | -0.17(-0.49%) |
Dec 20, 2013 | 36.02 | 36.12 | 34.69 | 34.91 | 1,390,597 | -1.08(-3.00%) |
Dec 19, 2013 | 36.01 | 36.27 | 35.65 | 35.99 | 536,299 | -0.65(-1.77%) |
Dec 18, 2013 | 35.90 | 36.66 | 35.65 | 36.64 | 761,375 | +0.74(+2.06%) |
Dec 17, 2013 | 34.90 | 36.13 | 34.86 | 35.90 | 686,782 | +0.98(+2.81%) |
Dec 16, 2013 | 34.20 | 35.24 | 34.14 | 34.92 | 489,816 | +0.93(+2.74%) |
Dec 13, 2013 | 33.98 | 34.47 | 33.59 | 33.99 | 615,042 | +0.07(+0.21%) |
Dec 12, 2013 | 34.83 | 35.26 | 33.80 | 33.92 | 687,780 | -0.96(-2.75%) |
Dec 11, 2013 | 35.78 | 35.97 | 34.78 | 34.88 | 377,088 | -0.74(-2.08%) |
Dec 10, 2013 | 35.78 | 35.97 | 35.14 | 35.62 | 671,434 | -0.11(-0.31%) |
Dec 09, 2013 | 35.21 | 35.75 | 34.78 | 35.73 | 712,624 | +0.66(+1.88%) |
Dec 06, 2013 | 35.73 | 35.95 | 35.02 | 35.07 | 0 | -0.22(-0.62%) |
Dec 05, 2013 | 35.16 | 35.40 | 34.80 | 35.29 | 0 | +0.12(+0.34%) |
Dec 04, 2013 | 34.72 | 35.49 | 34.44 | 35.17 | 0 | +0.26(+0.74%) |
Dec 03, 2013 | 35.33 | 35.80 | 34.75 | 34.91 | 524,745 | -0.58(-1.63%) |