Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.24 | 44.13 | 43.05 | 43.42 | 421,043 | +0.26(+0.61%) |
Feb 27, 2014 | 43.02 | 43.77 | 42.13 | 43.16 | 658,452 | -0.73(-1.65%) |
Feb 26, 2014 | 41.39 | 44.66 | 41.39 | 43.89 | 675,271 | +2.43(+5.87%) |
Feb 25, 2014 | 41.16 | 41.74 | 41.06 | 41.45 | 610,772 | +0.52(+1.27%) |
Feb 24, 2014 | 40.47 | 41.15 | 40.46 | 40.93 | 461,553 | +0.27(+0.67%) |
Feb 21, 2014 | 40.67 | 41.09 | 40.60 | 40.66 | 251,962 | -0.08(-0.19%) |
Feb 20, 2014 | 40.36 | 41.13 | 40.36 | 40.74 | 356,071 | -0.02(-0.04%) |
Feb 19, 2014 | 41.02 | 41.55 | 40.69 | 40.75 | 369,209 | -0.54(-1.30%) |
Feb 18, 2014 | 41.21 | 41.52 | 41.00 | 41.29 | 228,560 | +0.08(+0.19%) |
Feb 14, 2014 | 41.15 | 41.22 | 41.22 | 41.22 | 250,604 | -0.01(-0.02%) |
Feb 13, 2014 | 40.36 | 41.28 | 40.36 | 41.22 | 312,098 | +0.52(+1.28%) |
Feb 12, 2014 | 40.69 | 40.98 | 40.32 | 40.70 | 270,813 | -0.08(-0.19%) |
Feb 11, 2014 | 40.66 | 41.08 | 40.33 | 40.78 | 211,621 | +0.33(+0.82%) |
Feb 10, 2014 | 40.27 | 40.55 | 39.87 | 40.45 | 230,432 | +0.04(+0.11%) |
Feb 07, 2014 | 39.47 | 40.52 | 39.47 | 40.40 | 298,307 | +0.70(+1.76%) |
Feb 06, 2014 | 39.58 | 40.14 | 39.58 | 39.70 | 291,913 | +0.38(+0.97%) |
Feb 05, 2014 | 39.77 | 39.95 | 38.78 | 39.33 | 334,134 | -0.58(-1.45%) |
Feb 04, 2014 | 39.83 | 40.18 | 38.98 | 39.90 | 247,318 | +0.41(+1.03%) |
Feb 03, 2014 | 41.01 | 41.26 | 39.06 | 39.50 | 369,843 | -1.45(-3.55%) |
Jan 31, 2014 | 40.25 | 41.30 | 39.99 | 40.95 | 272,133 | -0.03(-0.06%) |
Jan 30, 2014 | 41.27 | 41.27 | 40.38 | 40.98 | 330,872 | +0.20(+0.50%) |
Jan 29, 2014 | 39.63 | 40.86 | 39.56 | 40.77 | 477,415 | +0.88(+2.20%) |
Jan 28, 2014 | 39.50 | 40.04 | 39.47 | 39.90 | 422,407 | +0.52(+1.32%) |
Jan 27, 2014 | 40.59 | 40.59 | 39.15 | 39.38 | 595,656 | -0.88(-2.18%) |
Jan 24, 2014 | 41.12 | 41.47 | 40.14 | 40.25 | 612,632 | -1.07(-2.59%) |
Jan 23, 2014 | 41.97 | 41.97 | 41.09 | 41.32 | 506,348 | +0.01(+0.02%) |
Jan 22, 2014 | 41.08 | 41.57 | 41.04 | 41.32 | 363,385 | +0.43(+1.06%) |
Jan 21, 2014 | 40.53 | 40.95 | 40.43 | 40.88 | 267,718 | +0.48(+1.20%) |
Jan 17, 2014 | 40.24 | 40.40 | 40.40 | 40.40 | 266,916 | +0.08(+0.19%) |
Jan 16, 2014 | 40.44 | 40.68 | 40.10 | 40.32 | 316,480 | -0.05(-0.13%) |
Jan 15, 2014 | 40.02 | 40.44 | 40.00 | 40.37 | 464,292 | +0.35(+0.87%) |
Jan 14, 2014 | 39.62 | 40.06 | 39.62 | 40.02 | 283,116 | +0.40(+1.01%) |
Jan 13, 2014 | 39.56 | 40.24 | 39.39 | 39.62 | 419,939 | -0.08(-0.19%) |
Jan 10, 2014 | 39.35 | 39.71 | 38.95 | 39.70 | 351,104 | +0.44(+1.13%) |
Jan 09, 2014 | 39.11 | 39.33 | 38.67 | 39.26 | 362,218 | +0.39(+1.01%) |
Jan 08, 2014 | 38.64 | 38.89 | 38.48 | 38.87 | 467,505 | +0.14(+0.37%) |
Jan 07, 2014 | 38.80 | 39.33 | 38.63 | 38.72 | 306,666 | -0.02(-0.04%) |
Jan 06, 2014 | 39.16 | 39.54 | 38.70 | 38.74 | 358,038 | -0.47(-1.19%) |
Jan 03, 2014 | 38.82 | 39.51 | 38.56 | 39.21 | 449,767 | +0.65(+1.68%) |
Jan 02, 2014 | 39.57 | 39.90 | 38.49 | 38.56 | 542,193 | -0.07(-0.18%) |
Dec 31, 2013 | 39.24 | 38.63 | 38.63 | 38.63 | 251,049 | -0.51(-1.30%) |
Dec 30, 2013 | 38.36 | 39.29 | 38.24 | 39.14 | 254,275 | +0.87(+2.28%) |
Dec 27, 2013 | 38.82 | 39.24 | 38.13 | 38.27 | 1,097,752 | -0.41(-1.07%) |
Dec 26, 2013 | 38.19 | 38.83 | 37.96 | 38.68 | 285,053 | +0.62(+1.62%) |
Dec 24, 2013 | 38.03 | 38.30 | 37.92 | 38.06 | 102,916 | -0.01(-0.02%) |
Dec 23, 2013 | 37.58 | 38.12 | 37.52 | 38.07 | 276,379 | +0.44(+1.16%) |
Dec 20, 2013 | 37.31 | 37.70 | 37.07 | 37.63 | 617,743 | +0.37(+0.98%) |
Dec 19, 2013 | 37.09 | 37.36 | 37.02 | 37.27 | 286,118 | +0.03(+0.07%) |
Dec 18, 2013 | 36.85 | 37.27 | 36.63 | 37.24 | 396,695 | +0.36(+0.97%) |
Dec 17, 2013 | 36.77 | 37.16 | 36.53 | 36.88 | 155,916 | +0.05(+0.13%) |
Dec 16, 2013 | 36.70 | 37.07 | 36.65 | 36.84 | 257,779 | +0.18(+0.50%) |
Dec 13, 2013 | 36.84 | 37.01 | 36.58 | 36.65 | 329,269 | +0.02(+0.05%) |
Dec 12, 2013 | 36.70 | 36.86 | 36.37 | 36.64 | 305,008 | -0.08(-0.21%) |
Dec 11, 2013 | 37.39 | 37.50 | 36.52 | 36.71 | 369,505 | -0.57(-1.53%) |
Dec 10, 2013 | 36.92 | 37.46 | 36.92 | 37.28 | 584,671 | -0.06(-0.15%) |
Dec 09, 2013 | 37.34 | 37.58 | 37.17 | 37.34 | 543,829 | +0.05(+0.14%) |
Dec 06, 2013 | 37.00 | 37.38 | 36.75 | 37.29 | 0 | +0.95(+2.62%) |
Dec 05, 2013 | 36.37 | 36.55 | 35.65 | 36.33 | 0 | -0.01(-0.03%) |
Dec 04, 2013 | 36.24 | 36.71 | 36.06 | 36.35 | 0 | -0.09(-0.23%) |
Dec 03, 2013 | 36.25 | 36.58 | 36.05 | 36.43 | 684,149 | +0.04(+0.12%) |