Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.43 | 39.93 | 39.15 | 39.38 | 1,145,999 | -0.01(-0.02%) |
Feb 27, 2014 | 39.42 | 39.72 | 39.27 | 39.39 | 542,983 | -0.10(-0.25%) |
Feb 26, 2014 | 39.63 | 40.00 | 39.48 | 39.49 | 521,307 | -0.02(-0.05%) |
Feb 25, 2014 | 39.69 | 39.85 | 39.37 | 39.51 | 389,572 | -0.32(-0.81%) |
Feb 24, 2014 | 40.32 | 40.36 | 39.83 | 39.83 | 615,574 | -0.29(-0.72%) |
Feb 21, 2014 | 40.65 | 40.65 | 40.10 | 40.12 | 480,968 | -0.41(-1.00%) |
Feb 20, 2014 | 39.20 | 40.55 | 39.15 | 40.53 | 955,975 | +1.34(+3.43%) |
Feb 19, 2014 | 39.36 | 39.91 | 39.17 | 39.18 | 832,429 | -0.34(-0.87%) |
Feb 18, 2014 | 38.51 | 39.67 | 38.51 | 39.53 | 778,851 | +1.02(+2.64%) |
Feb 14, 2014 | 38.15 | 38.51 | 38.51 | 38.51 | 388,236 | +0.26(+0.68%) |
Feb 13, 2014 | 38.45 | 38.52 | 37.99 | 38.25 | 587,425 | +0.17(+0.45%) |
Feb 12, 2014 | 37.36 | 38.24 | 37.31 | 38.08 | 704,591 | +0.72(+1.93%) |
Feb 11, 2014 | 37.19 | 37.68 | 36.63 | 37.36 | 559,725 | +0.70(+1.92%) |
Feb 10, 2014 | 36.29 | 36.80 | 36.04 | 36.65 | 882,130 | +0.36(+0.99%) |
Feb 07, 2014 | 36.45 | 36.67 | 35.84 | 36.29 | 1,764,386 | -0.41(-1.13%) |
Feb 06, 2014 | 37.71 | 38.13 | 36.36 | 36.71 | 1,582,730 | -0.69(-1.86%) |
Feb 05, 2014 | 37.54 | 37.59 | 37.12 | 37.40 | 505,744 | -0.19(-0.50%) |
Feb 04, 2014 | 37.13 | 37.64 | 36.64 | 37.59 | 729,287 | +0.64(+1.73%) |
Feb 03, 2014 | 38.47 | 38.52 | 36.88 | 36.95 | 1,052,749 | -1.54(-4.00%) |
Jan 31, 2014 | 37.96 | 38.91 | 37.63 | 38.49 | 657,280 | +0.13(+0.33%) |
Jan 30, 2014 | 37.81 | 38.39 | 37.53 | 38.36 | 596,002 | +0.97(+2.60%) |
Jan 29, 2014 | 37.75 | 38.05 | 37.35 | 37.39 | 711,807 | -0.76(-1.98%) |
Jan 28, 2014 | 38.04 | 38.41 | 37.95 | 38.15 | 340,800 | +0.11(+0.28%) |
Jan 27, 2014 | 38.73 | 38.92 | 37.90 | 38.04 | 451,763 | -0.68(-1.75%) |
Jan 24, 2014 | 40.25 | 40.33 | 38.70 | 38.72 | 1,196,664 | -1.74(-4.30%) |
Jan 23, 2014 | 40.33 | 40.46 | 40.15 | 40.45 | 422,526 | -0.05(-0.11%) |
Jan 22, 2014 | 40.36 | 40.54 | 40.08 | 40.50 | 319,169 | +0.31(+0.76%) |
Jan 21, 2014 | 40.18 | 40.28 | 39.83 | 40.19 | 338,415 | +0.35(+0.88%) |
Jan 17, 2014 | 39.59 | 39.84 | 39.84 | 39.84 | 504,219 | +0.20(+0.50%) |
Jan 16, 2014 | 38.93 | 39.66 | 38.93 | 39.64 | 382,346 | +0.51(+1.31%) |
Jan 15, 2014 | 39.34 | 39.37 | 39.09 | 39.13 | 627,811 | -0.21(-0.53%) |
Jan 14, 2014 | 38.91 | 39.44 | 38.63 | 39.34 | 304,955 | +0.49(+1.25%) |
Jan 13, 2014 | 39.41 | 39.46 | 38.76 | 38.85 | 493,613 | -0.59(-1.51%) |
Jan 10, 2014 | 39.29 | 39.62 | 39.10 | 39.45 | 339,840 | +0.14(+0.37%) |
Jan 09, 2014 | 39.23 | 39.56 | 38.93 | 39.30 | 318,636 | +0.14(+0.35%) |
Jan 08, 2014 | 39.29 | 39.42 | 39.02 | 39.17 | 520,382 | -0.06(-0.16%) |
Jan 07, 2014 | 39.22 | 39.36 | 38.92 | 39.23 | 471,169 | +0.40(+1.02%) |
Jan 06, 2014 | 39.02 | 39.14 | 38.76 | 38.83 | 535,594 | -0.06(-0.16%) |
Jan 03, 2014 | 38.86 | 39.18 | 38.80 | 38.90 | 347,618 | +0.02(+0.05%) |
Jan 02, 2014 | 39.31 | 39.32 | 38.82 | 38.88 | 510,172 | -0.51(-1.30%) |
Dec 31, 2013 | 39.36 | 39.39 | 39.39 | 39.39 | 243,619 | +0.07(+0.18%) |
Dec 30, 2013 | 39.19 | 39.48 | 39.01 | 39.32 | 313,905 | +0.15(+0.39%) |
Dec 27, 2013 | 39.22 | 39.49 | 39.02 | 39.17 | 319,820 | +0.07(+0.18%) |
Dec 26, 2013 | 39.20 | 39.46 | 39.04 | 39.09 | 385,508 | +0.05(+0.12%) |
Dec 24, 2013 | 38.88 | 39.10 | 38.68 | 39.05 | 222,058 | +0.31(+0.79%) |
Dec 23, 2013 | 38.67 | 38.85 | 38.61 | 38.74 | 760,255 | +0.36(+0.94%) |
Dec 20, 2013 | 37.98 | 38.54 | 37.81 | 38.38 | 1,367,362 | +0.50(+1.31%) |
Dec 19, 2013 | 38.76 | 39.00 | 37.86 | 37.89 | 1,015,706 | -0.85(-2.19%) |
Dec 18, 2013 | 38.57 | 38.75 | 37.96 | 38.73 | 1,123,258 | +0.29(+0.75%) |
Dec 17, 2013 | 38.85 | 39.12 | 38.42 | 38.45 | 759,176 | -0.47(-1.20%) |
Dec 16, 2013 | 39.27 | 39.46 | 38.84 | 38.91 | 725,642 | -0.24(-0.62%) |
Dec 13, 2013 | 39.71 | 39.71 | 38.78 | 39.16 | 544,381 | -0.01(-0.02%) |
Dec 12, 2013 | 39.36 | 39.60 | 38.91 | 39.17 | 545,413 | +0.57(+1.47%) |
Dec 11, 2013 | 39.45 | 39.56 | 38.50 | 38.60 | 650,729 | -0.68(-1.74%) |
Dec 10, 2013 | 39.52 | 39.88 | 39.27 | 39.28 | 500,067 | -0.50(-1.25%) |
Dec 09, 2013 | 39.90 | 40.21 | 39.61 | 39.78 | 458,775 | -0.05(-0.14%) |
Dec 06, 2013 | 39.98 | 40.12 | 39.54 | 39.83 | 661,787 | +0.31(+0.77%) |
Dec 05, 2013 | 39.57 | 39.77 | 39.08 | 39.53 | 635,417 | -0.04(-0.09%) |
Dec 04, 2013 | 39.59 | 40.04 | 39.21 | 39.56 | 324,647 | -0.25(-0.63%) |
Dec 03, 2013 | 40.18 | 40.36 | 39.69 | 39.81 | 325,812 | -0.47(-1.16%) |