Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.10 | 44.50 | 40.61 | 41.84 | 4,173,516 | -1.23(-2.86%) |
Feb 27, 2014 | 43.16 | 43.87 | 42.14 | 43.07 | 3,199,444 | +0.41(+0.96%) |
Feb 26, 2014 | 39.79 | 44.01 | 39.75 | 42.66 | 7,572,598 | +2.57(+6.41%) |
Feb 25, 2014 | 39.84 | 40.37 | 38.92 | 40.09 | 2,998,172 | +0.34(+0.86%) |
Feb 24, 2014 | 39.26 | 40.58 | 38.45 | 39.75 | 5,717,163 | +1.98(+5.24%) |
Feb 21, 2014 | 39.50 | 39.75 | 36.11 | 37.77 | 6,040,354 | -1.48(-3.77%) |
Feb 20, 2014 | 38.19 | 39.30 | 37.38 | 39.25 | 3,316,082 | +1.29(+3.40%) |
Feb 19, 2014 | 38.86 | 40.48 | 37.75 | 37.96 | 4,571,668 | -1.29(-3.29%) |
Feb 18, 2014 | 38.39 | 39.59 | 37.75 | 39.25 | 3,471,912 | +1.61(+4.28%) |
Feb 14, 2014 | 38.50 | 37.64 | 37.64 | 37.64 | 4,389,500 | -0.52(-1.36%) |
Feb 13, 2014 | 35.78 | 38.64 | 35.46 | 38.16 | 5,566,877 | +2.07(+5.74%) |
Feb 12, 2014 | 36.71 | 37.60 | 35.98 | 36.09 | 7,433,210 | -0.08(-0.22%) |
Feb 11, 2014 | 36.50 | 38.65 | 36.07 | 36.17 | 6,917,681 | -2.95(-7.54%) |
Feb 10, 2014 | 39.32 | 40.66 | 38.95 | 39.12 | 3,055,845 | +0.25(+0.64%) |
Feb 07, 2014 | 37.40 | 38.92 | 37.00 | 38.87 | 3,246,945 | +2.03(+5.51%) |
Feb 06, 2014 | 37.57 | 38.69 | 36.17 | 36.84 | 3,337,914 | -0.55(-1.47%) |
Feb 05, 2014 | 37.04 | 37.71 | 33.80 | 37.39 | 5,161,100 | +0.11(+0.30%) |
Feb 04, 2014 | 36.76 | 38.38 | 36.20 | 37.28 | 4,454,446 | +1.29(+3.58%) |
Feb 03, 2014 | 39.13 | 39.90 | 35.25 | 35.99 | 4,796,014 | -3.14(-8.02%) |
Jan 31, 2014 | 38.60 | 40.14 | 38.41 | 39.13 | 2,864,249 | -0.79(-1.98%) |
Jan 30, 2014 | 40.42 | 41.09 | 39.75 | 39.92 | 3,378,571 | +0.11(+0.28%) |
Jan 29, 2014 | 39.42 | 41.80 | 38.63 | 39.81 | 5,102,114 | +0.13(+0.33%) |
Jan 28, 2014 | 38.40 | 40.00 | 38.40 | 39.68 | 3,513,810 | +2.30(+6.15%) |
Jan 27, 2014 | 36.00 | 38.83 | 35.52 | 37.38 | 5,229,899 | +0.13(+0.35%) |
Jan 24, 2014 | 39.44 | 39.44 | 37.10 | 37.25 | 4,773,960 | -3.83(-9.32%) |
Jan 23, 2014 | 41.53 | 41.72 | 39.59 | 41.08 | 3,192,220 | -1.70(-3.97%) |
Jan 22, 2014 | 43.00 | 43.58 | 42.14 | 42.78 | 1,962,439 | -0.10(-0.23%) |
Jan 21, 2014 | 42.47 | 42.93 | 40.33 | 42.88 | 3,448,191 | +1.13(+2.71%) |
Jan 17, 2014 | 42.86 | 41.75 | 41.75 | 41.75 | 3,189,700 | -1.05(-2.45%) |
Jan 16, 2014 | 43.22 | 43.60 | 41.87 | 42.80 | 4,321,445 | +0.83(+1.98%) |
Jan 15, 2014 | 39.67 | 42.43 | 39.67 | 41.97 | 5,389,069 | +2.30(+5.80%) |
Jan 14, 2014 | 36.14 | 40.32 | 36.06 | 39.67 | 5,845,291 | +3.89(+10.87%) |
Jan 13, 2014 | 38.65 | 38.84 | 35.40 | 35.78 | 3,053,686 | -2.14(-5.64%) |
Jan 10, 2014 | 37.33 | 38.40 | 36.38 | 37.92 | 2,376,683 | +1.01(+2.74%) |
Jan 09, 2014 | 39.17 | 39.63 | 36.74 | 36.91 | 4,395,743 | -1.52(-3.96%) |
Jan 08, 2014 | 38.17 | 39.47 | 37.34 | 38.43 | 3,442,085 | -0.14(-0.36%) |
Jan 07, 2014 | 36.30 | 39.84 | 36.27 | 38.57 | 8,376,192 | +2.84(+7.95%) |
Jan 06, 2014 | 36.01 | 36.90 | 34.60 | 35.73 | 4,606,155 | +0.49(+1.39%) |
Jan 03, 2014 | 34.06 | 35.64 | 33.16 | 35.24 | 5,803,250 | +1.05(+3.07%) |
Jan 02, 2014 | 29.70 | 34.29 | 29.60 | 34.19 | 7,969,974 | +4.37(+14.65%) |
Dec 31, 2013 | 30.54 | 29.82 | 29.82 | 29.82 | 1,796,000 | -0.50(-1.65%) |
Dec 30, 2013 | 29.30 | 30.70 | 29.29 | 30.32 | 2,774,718 | +1.13(+3.87%) |
Dec 27, 2013 | 29.56 | 29.94 | 29.00 | 29.19 | 1,572,728 | -0.40(-1.35%) |
Dec 26, 2013 | 29.71 | 30.15 | 29.27 | 29.59 | 1,861,597 | -0.06(-0.20%) |
Dec 24, 2013 | 30.01 | 30.50 | 29.10 | 29.65 | 1,712,705 | -0.57(-1.89%) |
Dec 23, 2013 | 29.85 | 30.68 | 29.67 | 30.22 | 2,499,847 | +0.74(+2.51%) |
Dec 20, 2013 | 31.30 | 31.82 | 29.31 | 29.48 | 5,749,568 | -1.64(-5.27%) |
Dec 19, 2013 | 29.15 | 31.32 | 29.15 | 31.12 | 3,721,330 | +1.43(+4.82%) |
Dec 18, 2013 | 29.90 | 30.17 | 28.35 | 29.69 | 3,005,657 | -0.06(-0.20%) |
Dec 17, 2013 | 29.00 | 30.19 | 28.59 | 29.75 | 4,327,353 | +0.62(+2.13%) |
Dec 16, 2013 | 27.85 | 29.26 | 27.57 | 29.13 | 3,127,923 | +1.44(+5.20%) |
Dec 13, 2013 | 28.04 | 28.49 | 27.21 | 27.69 | 2,685,426 | -0.34(-1.21%) |
Dec 12, 2013 | 27.01 | 28.57 | 26.80 | 28.03 | 3,319,708 | +1.26(+4.71%) |
Dec 11, 2013 | 28.80 | 28.88 | 26.63 | 26.77 | 2,473,666 | -1.63(-5.74%) |
Dec 10, 2013 | 26.45 | 28.67 | 26.10 | 28.40 | 3,685,999 | +1.46(+5.42%) |
Dec 09, 2013 | 27.69 | 28.60 | 26.92 | 26.94 | 3,257,969 | -0.63(-2.29%) |
Dec 06, 2013 | 29.28 | 29.55 | 27.20 | 27.57 | 0 | -1.50(-5.16%) |
Dec 05, 2013 | 30.30 | 30.89 | 29.00 | 29.07 | 3,125,549 | -1.21(-4.00%) |
Dec 04, 2013 | 28.85 | 31.04 | 28.83 | 30.28 | 0 | +0.82(+2.78%) |
Dec 03, 2013 | 28.51 | 29.57 | 28.06 | 29.46 | 2,196,149 | +0.44(+1.52%) |