Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.40 | 40.03 | 39.03 | 39.55 | 404,048 | +0.18(+0.46%) |
Feb 27, 2014 | 40.45 | 40.79 | 39.15 | 39.37 | 752,434 | -1.18(-2.91%) |
Feb 26, 2014 | 39.52 | 40.86 | 39.36 | 40.55 | 369,213 | +0.97(+2.45%) |
Feb 25, 2014 | 40.26 | 40.62 | 39.02 | 39.58 | 721,671 | -1.06(-2.61%) |
Feb 24, 2014 | 39.73 | 40.81 | 39.26 | 40.64 | 688,731 | +1.38(+3.52%) |
Feb 21, 2014 | 40.16 | 40.19 | 39.14 | 39.26 | 938,664 | -0.95(-2.36%) |
Feb 20, 2014 | 41.80 | 42.20 | 39.34 | 40.21 | 1,438,170 | -0.37(-0.91%) |
Feb 19, 2014 | 40.78 | 41.32 | 40.29 | 40.58 | 479,928 | -0.55(-1.34%) |
Feb 18, 2014 | 40.47 | 41.36 | 40.05 | 41.13 | 758,882 | +1.30(+3.26%) |
Feb 14, 2014 | 40.70 | 39.83 | 39.83 | 39.83 | 452,900 | -0.90(-2.21%) |
Feb 13, 2014 | 39.50 | 40.75 | 39.11 | 40.73 | 656,196 | +0.98(+2.47%) |
Feb 12, 2014 | 39.47 | 40.00 | 38.81 | 39.75 | 1,031,963 | +1.15(+2.98%) |
Feb 11, 2014 | 37.79 | 38.83 | 37.41 | 38.60 | 591,261 | +0.93(+2.47%) |
Feb 10, 2014 | 37.99 | 38.15 | 37.18 | 37.67 | 446,232 | -0.41(-1.08%) |
Feb 07, 2014 | 38.00 | 38.62 | 37.69 | 38.08 | 495,952 | +0.25(+0.66%) |
Feb 06, 2014 | 37.76 | 38.21 | 37.48 | 37.83 | 783,195 | +1.75(+4.85%) |
Feb 05, 2014 | 36.29 | 36.46 | 35.42 | 36.08 | 781,661 | -0.42(-1.15%) |
Feb 04, 2014 | 36.81 | 36.82 | 36.01 | 36.50 | 1,003,108 | +0.00(+0.00%) |
Feb 03, 2014 | 37.99 | 38.25 | 36.12 | 36.50 | 1,020,663 | -1.51(-3.97%) |
Jan 31, 2014 | 36.89 | 38.06 | 36.79 | 38.01 | 591,359 | +0.49(+1.31%) |
Jan 30, 2014 | 37.49 | 37.66 | 37.28 | 37.52 | 665,041 | +0.25(+0.67%) |
Jan 29, 2014 | 37.25 | 37.89 | 37.05 | 37.27 | 628,256 | -0.22(-0.59%) |
Jan 28, 2014 | 36.85 | 37.50 | 36.43 | 37.49 | 441,648 | +0.72(+1.96%) |
Jan 27, 2014 | 36.72 | 36.98 | 36.34 | 36.77 | 440,290 | -0.02(-0.05%) |
Jan 24, 2014 | 37.36 | 37.55 | 36.66 | 36.79 | 433,949 | -0.85(-2.26%) |
Jan 23, 2014 | 37.28 | 37.66 | 36.85 | 37.64 | 724,620 | +0.11(+0.29%) |
Jan 22, 2014 | 35.19 | 37.59 | 35.19 | 37.53 | 774,257 | +2.38(+6.77%) |
Jan 21, 2014 | 35.61 | 35.61 | 34.79 | 35.15 | 380,347 | -0.06(-0.17%) |
Jan 17, 2014 | 35.17 | 35.21 | 35.21 | 35.21 | 292,900 | -0.10(-0.28%) |
Jan 16, 2014 | 35.57 | 35.78 | 35.19 | 35.31 | 249,694 | -0.16(-0.45%) |
Jan 15, 2014 | 34.53 | 36.49 | 34.53 | 35.47 | 797,192 | +0.94(+2.72%) |
Jan 14, 2014 | 35.00 | 35.12 | 34.39 | 34.53 | 1,152,087 | -0.16(-0.46%) |
Jan 13, 2014 | 35.93 | 36.10 | 34.69 | 34.69 | 527,913 | -1.29(-3.59%) |
Jan 10, 2014 | 35.85 | 36.17 | 35.17 | 35.98 | 472,180 | -0.01(-0.03%) |
Jan 09, 2014 | 34.61 | 36.15 | 34.54 | 35.99 | 1,098,913 | +1.65(+4.80%) |
Jan 08, 2014 | 33.98 | 34.42 | 33.67 | 34.34 | 1,312,092 | -0.43(-1.24%) |
Jan 07, 2014 | 32.53 | 34.95 | 32.37 | 34.77 | 1,106,929 | +2.59(+8.05%) |
Jan 06, 2014 | 32.59 | 32.63 | 31.78 | 32.18 | 260,782 | -0.38(-1.17%) |
Jan 03, 2014 | 32.57 | 32.75 | 32.17 | 32.56 | 257,624 | +0.01(+0.03%) |
Jan 02, 2014 | 32.63 | 32.63 | 31.88 | 32.55 | 418,702 | -0.36(-1.09%) |
Dec 31, 2013 | 32.42 | 32.91 | 32.91 | 32.91 | 392,300 | +0.64(+1.98%) |
Dec 30, 2013 | 31.98 | 32.50 | 31.66 | 32.27 | 477,986 | +0.22(+0.69%) |
Dec 27, 2013 | 32.11 | 32.36 | 31.97 | 32.05 | 205,218 | +0.06(+0.19%) |
Dec 26, 2013 | 31.99 | 32.48 | 31.94 | 31.99 | 324,866 | -0.04(-0.12%) |
Dec 24, 2013 | 31.75 | 32.30 | 31.50 | 32.03 | 141,117 | +0.22(+0.69%) |
Dec 23, 2013 | 32.01 | 32.31 | 31.57 | 31.81 | 419,975 | -0.10(-0.31%) |
Dec 20, 2013 | 31.72 | 32.11 | 31.35 | 31.91 | 838,105 | +0.30(+0.95%) |
Dec 19, 2013 | 31.33 | 31.74 | 30.97 | 31.61 | 625,522 | +0.26(+0.83%) |
Dec 18, 2013 | 31.42 | 31.45 | 30.51 | 31.35 | 472,976 | +0.02(+0.06%) |
Dec 17, 2013 | 30.42 | 31.39 | 30.34 | 31.33 | 368,573 | +0.94(+3.09%) |
Dec 16, 2013 | 30.16 | 30.83 | 29.99 | 30.39 | 443,593 | +0.27(+0.90%) |
Dec 13, 2013 | 30.31 | 30.62 | 29.95 | 30.12 | 357,281 | -0.35(-1.15%) |
Dec 12, 2013 | 30.73 | 30.88 | 29.84 | 30.47 | 414,564 | -0.28(-0.91%) |
Dec 11, 2013 | 30.89 | 31.09 | 30.50 | 30.75 | 419,537 | -0.18(-0.58%) |
Dec 10, 2013 | 30.34 | 31.28 | 30.27 | 30.93 | 506,547 | +0.37(+1.21%) |
Dec 09, 2013 | 29.72 | 30.66 | 29.47 | 30.56 | 395,971 | +1.07(+3.63%) |
Dec 06, 2013 | 30.62 | 30.75 | 29.24 | 29.49 | 0 | -0.79(-2.61%) |
Dec 05, 2013 | 30.43 | 31.25 | 30.19 | 30.28 | 0 | -0.17(-0.56%) |
Dec 04, 2013 | 31.39 | 31.61 | 30.14 | 30.45 | 0 | -1.19(-3.76%) |
Dec 03, 2013 | 31.66 | 32.45 | 31.50 | 31.64 | 0 | -0.14(-0.44%) |