Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.30 | 39.80 | 39.02 | 39.25 | 1,149,752 | -0.01(-0.02%) |
Feb 27, 2014 | 39.29 | 39.60 | 39.14 | 39.26 | 544,761 | -0.10(-0.25%) |
Feb 26, 2014 | 39.51 | 39.86 | 39.35 | 39.36 | 523,014 | -0.02(-0.05%) |
Feb 25, 2014 | 39.56 | 39.72 | 39.24 | 39.38 | 390,848 | -0.32(-0.81%) |
Feb 24, 2014 | 40.19 | 40.23 | 39.70 | 39.70 | 617,590 | -0.29(-0.72%) |
Feb 21, 2014 | 40.52 | 40.52 | 39.97 | 39.99 | 482,544 | -0.40(-1.00%) |
Feb 20, 2014 | 39.07 | 40.42 | 39.02 | 40.39 | 959,106 | +1.34(+3.43%) |
Feb 19, 2014 | 39.23 | 39.77 | 39.04 | 39.06 | 835,156 | -0.34(-0.87%) |
Feb 18, 2014 | 38.38 | 39.54 | 38.38 | 39.40 | 781,402 | +1.01(+2.64%) |
Feb 14, 2014 | 38.02 | 38.38 | 38.38 | 38.38 | 389,508 | +0.26(+0.68%) |
Feb 13, 2014 | 38.33 | 38.39 | 37.86 | 38.12 | 589,349 | +0.17(+0.45%) |
Feb 12, 2014 | 37.23 | 38.12 | 37.19 | 37.95 | 706,899 | +0.72(+1.93%) |
Feb 11, 2014 | 37.07 | 37.56 | 36.51 | 37.23 | 561,559 | +0.70(+1.92%) |
Feb 10, 2014 | 36.17 | 36.68 | 35.92 | 36.53 | 885,019 | +0.36(+0.99%) |
Feb 07, 2014 | 36.33 | 36.55 | 35.72 | 36.17 | 1,770,166 | -0.41(-1.13%) |
Feb 06, 2014 | 37.58 | 38.01 | 36.25 | 36.59 | 1,587,914 | -0.69(-1.85%) |
Feb 05, 2014 | 37.42 | 37.47 | 37.00 | 37.28 | 507,401 | -0.19(-0.50%) |
Feb 04, 2014 | 37.01 | 37.52 | 36.52 | 37.47 | 731,675 | +0.64(+1.73%) |
Feb 03, 2014 | 38.35 | 38.39 | 36.76 | 36.83 | 1,056,197 | -1.54(-4.00%) |
Jan 31, 2014 | 37.84 | 38.78 | 37.51 | 38.36 | 659,433 | +0.13(+0.33%) |
Jan 30, 2014 | 37.69 | 38.27 | 37.41 | 38.24 | 597,954 | +0.97(+2.60%) |
Jan 29, 2014 | 37.63 | 37.92 | 37.22 | 37.27 | 714,139 | -0.75(-1.98%) |
Jan 28, 2014 | 37.92 | 38.28 | 37.83 | 38.02 | 341,916 | +0.11(+0.28%) |
Jan 27, 2014 | 38.61 | 38.80 | 37.77 | 37.92 | 453,242 | -0.67(-1.75%) |
Jan 24, 2014 | 40.12 | 40.20 | 38.57 | 38.59 | 1,200,583 | -1.73(-4.30%) |
Jan 23, 2014 | 40.20 | 40.33 | 40.02 | 40.32 | 423,910 | -0.04(-0.11%) |
Jan 22, 2014 | 40.22 | 40.41 | 39.95 | 40.37 | 320,215 | +0.31(+0.76%) |
Jan 21, 2014 | 40.04 | 40.15 | 39.70 | 40.06 | 339,523 | +0.35(+0.88%) |
Jan 17, 2014 | 39.46 | 39.71 | 39.71 | 39.71 | 505,871 | +0.20(+0.50%) |
Jan 16, 2014 | 38.80 | 39.53 | 38.80 | 39.51 | 383,599 | +0.51(+1.31%) |
Jan 15, 2014 | 39.21 | 39.24 | 38.96 | 39.00 | 629,868 | -0.21(-0.53%) |
Jan 14, 2014 | 38.79 | 39.31 | 38.50 | 39.21 | 305,954 | +0.48(+1.25%) |
Jan 13, 2014 | 39.28 | 39.33 | 38.63 | 38.72 | 495,230 | -0.59(-1.51%) |
Jan 10, 2014 | 39.16 | 39.49 | 38.98 | 39.32 | 340,953 | +0.14(+0.37%) |
Jan 09, 2014 | 39.10 | 39.43 | 38.80 | 39.17 | 319,679 | +0.13(+0.35%) |
Jan 08, 2014 | 39.16 | 39.29 | 38.89 | 39.04 | 522,087 | -0.06(-0.16%) |
Jan 07, 2014 | 39.09 | 39.23 | 38.80 | 39.10 | 472,712 | +0.40(+1.02%) |
Jan 06, 2014 | 38.89 | 39.01 | 38.63 | 38.71 | 537,349 | -0.06(-0.16%) |
Jan 03, 2014 | 38.73 | 39.06 | 38.67 | 38.77 | 348,757 | +0.02(+0.05%) |
Jan 02, 2014 | 39.18 | 39.19 | 38.70 | 38.75 | 511,844 | -0.51(-1.30%) |
Dec 31, 2013 | 39.24 | 39.26 | 39.26 | 39.26 | 244,417 | +0.07(+0.18%) |
Dec 30, 2013 | 39.07 | 39.35 | 38.89 | 39.19 | 314,934 | +0.15(+0.39%) |
Dec 27, 2013 | 39.09 | 39.36 | 38.89 | 39.04 | 320,867 | +0.07(+0.18%) |
Dec 26, 2013 | 39.07 | 39.33 | 38.91 | 38.97 | 386,771 | +0.04(+0.12%) |
Dec 24, 2013 | 38.75 | 38.98 | 38.55 | 38.92 | 222,785 | +0.31(+0.79%) |
Dec 23, 2013 | 38.54 | 38.72 | 38.49 | 38.62 | 762,745 | +0.36(+0.94%) |
Dec 20, 2013 | 37.85 | 38.42 | 37.69 | 38.26 | 1,371,841 | +0.49(+1.31%) |
Dec 19, 2013 | 38.63 | 38.88 | 37.74 | 37.76 | 1,019,033 | -0.84(-2.19%) |
Dec 18, 2013 | 38.45 | 38.63 | 37.84 | 38.61 | 1,126,938 | +0.29(+0.75%) |
Dec 17, 2013 | 38.72 | 38.99 | 38.29 | 38.32 | 761,662 | -0.47(-1.20%) |
Dec 16, 2013 | 39.15 | 39.33 | 38.72 | 38.79 | 728,019 | -0.24(-0.62%) |
Dec 13, 2013 | 39.58 | 39.58 | 38.65 | 39.03 | 546,164 | -0.01(-0.02%) |
Dec 12, 2013 | 39.23 | 39.47 | 38.79 | 39.04 | 547,200 | +0.57(+1.47%) |
Dec 11, 2013 | 39.32 | 39.43 | 38.37 | 38.47 | 652,861 | -0.68(-1.74%) |
Dec 10, 2013 | 39.39 | 39.75 | 39.14 | 39.16 | 501,705 | -0.49(-1.25%) |
Dec 09, 2013 | 39.77 | 40.08 | 39.48 | 39.65 | 460,278 | -0.05(-0.14%) |
Dec 06, 2013 | 39.85 | 39.99 | 39.42 | 39.70 | 663,955 | +0.31(+0.77%) |
Dec 05, 2013 | 39.44 | 39.64 | 38.95 | 39.40 | 637,499 | -0.04(-0.09%) |
Dec 04, 2013 | 39.46 | 39.91 | 39.08 | 39.43 | 325,710 | -0.25(-0.63%) |
Dec 03, 2013 | 40.05 | 40.22 | 39.56 | 39.69 | 326,879 | -0.47(-1.16%) |