Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.44 | 40.72 | 40.20 | 40.37 | 433,113 | -0.02(-0.06%) |
Feb 27, 2014 | 40.25 | 40.62 | 39.96 | 40.40 | 207,893 | +0.10(+0.24%) |
Feb 26, 2014 | 40.31 | 40.56 | 39.64 | 40.30 | 488,523 | +0.17(+0.42%) |
Feb 25, 2014 | 40.52 | 40.83 | 39.77 | 40.13 | 510,869 | -0.39(-0.96%) |
Feb 24, 2014 | 38.37 | 41.03 | 37.67 | 40.52 | 907,523 | +2.84(+7.55%) |
Feb 21, 2014 | 37.64 | 38.18 | 35.18 | 37.67 | 2,554,093 | -1.15(-2.96%) |
Feb 20, 2014 | 38.61 | 38.95 | 38.14 | 38.83 | 306,644 | +0.22(+0.57%) |
Feb 19, 2014 | 38.46 | 38.91 | 38.25 | 38.61 | 204,711 | -0.10(-0.25%) |
Feb 18, 2014 | 38.84 | 38.97 | 38.65 | 38.70 | 283,843 | -0.10(-0.25%) |
Feb 14, 2014 | 38.77 | 38.80 | 38.80 | 38.80 | 404,628 | +0.01(+0.02%) |
Feb 13, 2014 | 39.06 | 39.31 | 38.70 | 38.79 | 263,803 | -0.51(-1.30%) |
Feb 12, 2014 | 39.58 | 40.01 | 39.25 | 39.30 | 188,177 | -0.24(-0.61%) |
Feb 11, 2014 | 38.89 | 40.06 | 38.50 | 39.55 | 366,478 | +0.56(+1.43%) |
Feb 10, 2014 | 38.27 | 39.18 | 38.27 | 38.99 | 289,173 | +0.76(+1.99%) |
Feb 07, 2014 | 38.42 | 38.79 | 38.09 | 38.23 | 185,312 | +0.06(+0.17%) |
Feb 06, 2014 | 38.05 | 38.64 | 37.87 | 38.16 | 207,500 | +0.21(+0.56%) |
Feb 05, 2014 | 38.09 | 38.41 | 37.59 | 37.95 | 342,300 | -0.15(-0.38%) |
Feb 04, 2014 | 38.07 | 38.30 | 37.71 | 38.10 | 237,811 | +0.32(+0.86%) |
Feb 03, 2014 | 38.18 | 38.40 | 37.35 | 37.77 | 318,258 | -0.34(-0.89%) |
Jan 31, 2014 | 38.47 | 38.64 | 37.94 | 38.11 | 218,431 | -0.69(-1.78%) |
Jan 30, 2014 | 38.35 | 39.09 | 38.02 | 38.80 | 179,901 | +0.79(+2.09%) |
Jan 29, 2014 | 38.24 | 38.59 | 37.90 | 38.01 | 406,786 | -0.40(-1.03%) |
Jan 28, 2014 | 38.37 | 38.87 | 38.19 | 38.40 | 191,076 | +0.10(+0.25%) |
Jan 27, 2014 | 38.07 | 38.90 | 37.51 | 38.31 | 390,584 | +0.19(+0.49%) |
Jan 24, 2014 | 38.77 | 39.01 | 37.23 | 38.12 | 391,775 | -0.78(-2.00%) |
Jan 23, 2014 | 38.95 | 39.01 | 38.29 | 38.90 | 236,023 | -0.11(-0.29%) |
Jan 22, 2014 | 38.38 | 39.15 | 38.30 | 39.01 | 349,810 | +0.53(+1.37%) |
Jan 21, 2014 | 38.83 | 39.09 | 38.21 | 38.48 | 255,868 | -0.28(-0.71%) |
Jan 17, 2014 | 39.16 | 38.76 | 38.76 | 38.76 | 349,592 | -0.63(-1.60%) |
Jan 16, 2014 | 40.06 | 40.10 | 39.30 | 39.39 | 250,759 | -0.68(-1.70%) |
Jan 15, 2014 | 40.24 | 40.69 | 39.99 | 40.07 | 239,900 | -0.17(-0.42%) |
Jan 14, 2014 | 40.62 | 41.21 | 40.19 | 40.24 | 282,196 | -0.36(-0.90%) |
Jan 13, 2014 | 41.05 | 41.34 | 40.36 | 40.61 | 150,076 | -0.49(-1.18%) |
Jan 10, 2014 | 41.33 | 41.69 | 41.02 | 41.09 | 227,366 | -0.08(-0.20%) |
Jan 09, 2014 | 41.73 | 42.06 | 41.05 | 41.17 | 197,875 | -0.65(-1.55%) |
Jan 08, 2014 | 40.74 | 41.94 | 40.50 | 41.82 | 336,176 | +1.03(+2.52%) |
Jan 07, 2014 | 40.51 | 40.85 | 40.38 | 40.79 | 226,051 | +0.34(+0.84%) |
Jan 06, 2014 | 40.52 | 40.67 | 39.95 | 40.45 | 242,369 | -0.05(-0.12%) |
Jan 03, 2014 | 40.17 | 40.85 | 40.16 | 40.50 | 251,682 | +0.30(+0.75%) |
Jan 02, 2014 | 40.19 | 40.27 | 39.33 | 40.20 | 223,023 | -0.09(-0.22%) |
Dec 31, 2013 | 40.21 | 40.29 | 40.29 | 40.29 | 262,842 | -0.02(-0.06%) |
Dec 30, 2013 | 40.03 | 40.34 | 39.92 | 40.32 | 156,220 | +0.22(+0.55%) |
Dec 27, 2013 | 40.03 | 40.45 | 39.77 | 40.10 | 123,933 | +0.02(+0.04%) |
Dec 26, 2013 | 39.77 | 40.23 | 39.77 | 40.08 | 166,548 | +0.47(+1.19%) |
Dec 24, 2013 | 39.57 | 40.08 | 39.46 | 39.61 | 76,203 | +0.15(+0.37%) |
Dec 23, 2013 | 39.30 | 39.74 | 39.12 | 39.47 | 155,740 | +0.34(+0.87%) |
Dec 20, 2013 | 37.90 | 39.18 | 37.90 | 39.12 | 525,284 | +1.25(+3.29%) |
Dec 19, 2013 | 37.90 | 38.14 | 37.63 | 37.88 | 295,928 | -0.19(-0.51%) |
Dec 18, 2013 | 37.97 | 38.35 | 37.76 | 38.07 | 274,576 | +0.00(+0.00%) |
Dec 17, 2013 | 38.10 | 38.27 | 37.72 | 38.07 | 292,803 | +0.01(+0.02%) |
Dec 16, 2013 | 38.25 | 38.88 | 37.88 | 38.06 | 297,595 | -0.15(-0.40%) |
Dec 13, 2013 | 39.21 | 39.64 | 37.69 | 38.22 | 594,185 | -1.57(-3.95%) |
Dec 12, 2013 | 39.55 | 40.00 | 39.49 | 39.79 | 310,849 | +0.31(+0.78%) |
Dec 11, 2013 | 39.42 | 39.68 | 39.07 | 39.48 | 252,345 | +0.19(+0.47%) |
Dec 10, 2013 | 39.11 | 39.49 | 38.99 | 39.30 | 291,103 | -0.01(-0.02%) |
Dec 09, 2013 | 39.32 | 39.51 | 38.91 | 39.30 | 284,411 | -0.02(-0.04%) |
Dec 06, 2013 | 40.23 | 40.58 | 39.17 | 39.32 | 0 | -0.62(-1.54%) |
Dec 05, 2013 | 40.34 | 40.34 | 39.59 | 39.94 | 0 | -0.37(-0.92%) |
Dec 04, 2013 | 40.35 | 40.53 | 39.95 | 40.31 | 0 | -0.15(-0.36%) |
Dec 03, 2013 | 40.25 | 41.03 | 39.71 | 40.45 | 330,106 | -0.03(-0.08%) |