Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.90 | 42.04 | 41.90 | 41.94 | 7,851 | +0.97(+2.37%) |
Feb 27, 2014 | 40.97 | 40.97 | 40.97 | 40.97 | 231 | -0.53(-1.28%) |
Feb 26, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 101 | +0.00(+0.00%) |
Feb 25, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 986 | -0.31(-0.75%) |
Feb 24, 2014 | 41.88 | 41.88 | 41.44 | 41.81 | 5,075 | +0.37(+0.90%) |
Feb 21, 2014 | 41.46 | 41.46 | 41.44 | 41.44 | 4,553 | +0.14(+0.34%) |
Feb 20, 2014 | 40.90 | 41.30 | 40.90 | 41.30 | 750 | +0.38(+0.93%) |
Feb 19, 2014 | 41.25 | 41.29 | 40.92 | 40.92 | 3,597 | -0.06(-0.14%) |
Feb 18, 2014 | 40.96 | 41.13 | 40.96 | 40.98 | 5,104 | +0.28(+0.68%) |
Feb 14, 2014 | 39.56 | 40.70 | 40.70 | 40.70 | 5,500 | +0.37(+0.92%) |
Feb 13, 2014 | 40.04 | 40.33 | 40.03 | 40.33 | 1,656 | +0.67(+1.69%) |
Feb 12, 2014 | 39.83 | 39.83 | 39.56 | 39.66 | 2,161 | -0.13(-0.33%) |
Feb 11, 2014 | 39.69 | 39.79 | 39.69 | 39.79 | 614 | +1.10(+2.84%) |
Feb 10, 2014 | 38.57 | 38.69 | 38.57 | 38.69 | 1,439 | +0.82(+2.17%) |
Feb 07, 2014 | 37.87 | 37.87 | 37.87 | 37.87 | 51 | +0.00(+0.00%) |
Feb 06, 2014 | 37.70 | 37.87 | 37.68 | 37.87 | 600 | +0.87(+2.35%) |
Feb 05, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 900 | -0.59(-1.57%) |
Feb 04, 2014 | 36.67 | 37.65 | 36.67 | 37.59 | 2,979 | +0.03(+0.08%) |
Feb 03, 2014 | 39.46 | 39.46 | 37.42 | 37.56 | 12,658 | -1.90(-4.82%) |
Jan 31, 2014 | 40.31 | 40.31 | 38.41 | 39.46 | 3,363 | -0.14(-0.35%) |
Jan 30, 2014 | 39.13 | 39.60 | 39.13 | 39.60 | 891 | +0.61(+1.56%) |
Jan 29, 2014 | 38.72 | 38.99 | 38.72 | 38.99 | 610 | -0.28(-0.71%) |
Jan 28, 2014 | 39.21 | 39.30 | 39.14 | 39.27 | 5,570 | -0.16(-0.41%) |
Jan 27, 2014 | 39.18 | 39.43 | 38.10 | 39.43 | 23,040 | +0.09(+0.23%) |
Jan 24, 2014 | 40.11 | 40.11 | 39.34 | 39.34 | 11,016 | -1.04(-2.58%) |
Jan 23, 2014 | 40.90 | 40.91 | 40.38 | 40.38 | 1,697 | -0.92(-2.22%) |
Jan 22, 2014 | 41.23 | 41.30 | 41.23 | 41.30 | 2,531 | +0.54(+1.32%) |
Jan 21, 2014 | 41.25 | 41.25 | 40.75 | 40.76 | 8,075 | +0.11(+0.27%) |
Jan 17, 2014 | 40.81 | 40.65 | 40.65 | 40.65 | 2,400 | -0.20(-0.49%) |
Jan 16, 2014 | 40.73 | 40.85 | 40.50 | 40.85 | 3,075 | +0.04(+0.09%) |
Jan 15, 2014 | 40.83 | 40.86 | 40.71 | 40.81 | 1,910 | +0.23(+0.57%) |
Jan 14, 2014 | 40.44 | 40.58 | 40.42 | 40.58 | 2,588 | +0.58(+1.45%) |
Jan 13, 2014 | 40.92 | 40.92 | 40.00 | 40.00 | 3,532 | -1.50(-3.61%) |
Jan 10, 2014 | 40.80 | 42.34 | 40.80 | 41.50 | 2,132 | +1.32(+3.29%) |
Jan 09, 2014 | 40.32 | 40.41 | 40.18 | 40.18 | 659 | -0.14(-0.35%) |
Jan 08, 2014 | 40.53 | 40.53 | 40.26 | 40.32 | 2,192 | -0.50(-1.22%) |
Jan 07, 2014 | 40.87 | 40.93 | 40.81 | 40.82 | 1,859 | +0.04(+0.09%) |
Jan 03, 2014 | 40.25 | 40.78 | 40.78 | 40.78 | 2,200 | +0.30(+0.75%) |
Jan 02, 2014 | 41.50 | 41.50 | 40.21 | 40.48 | 23,659 | -1.24(-2.97%) |
Dec 31, 2013 | 41.97 | 41.72 | 41.72 | 41.72 | 10,400 | +1.44(+3.57%) |
Dec 30, 2013 | 40.28 | 40.28 | 40.28 | 40.28 | 220 | +0.08(+0.21%) |
Dec 27, 2013 | 41.16 | 41.16 | 40.18 | 40.20 | 570 | -0.96(-2.34%) |
Dec 26, 2013 | 41.17 | 41.17 | 41.16 | 41.16 | 1,452 | -0.05(-0.12%) |
Dec 24, 2013 | 41.02 | 41.21 | 41.02 | 41.21 | 581 | +0.25(+0.61%) |
Dec 23, 2013 | 40.57 | 40.97 | 40.57 | 40.96 | 2,126 | +0.38(+0.94%) |
Dec 20, 2013 | 40.30 | 40.58 | 39.85 | 40.58 | 2,511 | +0.72(+1.81%) |
Dec 19, 2013 | 39.80 | 39.97 | 39.73 | 39.86 | 4,925 | -0.24(-0.60%) |
Dec 18, 2013 | 39.46 | 40.20 | 39.46 | 40.10 | 1,191 | +0.82(+2.08%) |
Dec 17, 2013 | 39.15 | 39.39 | 39.15 | 39.28 | 3,229 | -0.16(-0.41%) |
Dec 16, 2013 | 39.11 | 39.44 | 39.11 | 39.44 | 1,466 | +0.35(+0.91%) |
Dec 13, 2013 | 39.11 | 39.18 | 39.00 | 39.09 | 2,160 | -0.02(-0.05%) |
Dec 12, 2013 | 39.17 | 39.17 | 38.92 | 39.11 | 5,219 | +0.32(+0.82%) |
Dec 11, 2013 | 39.06 | 39.06 | 38.79 | 38.79 | 1,361 | -1.42(-3.53%) |
Dec 10, 2013 | 42.00 | 42.00 | 40.15 | 40.21 | 8,742 | -0.43(-1.06%) |
Dec 09, 2013 | 40.45 | 40.73 | 40.45 | 40.64 | 2,986 | +0.09(+0.22%) |
Dec 06, 2013 | 40.28 | 40.55 | 40.28 | 40.55 | 1,640 | +1.05(+2.66%) |
Dec 05, 2013 | 39.50 | 39.53 | 39.50 | 39.50 | 3,016 | -0.40(-1.00%) |
Dec 04, 2013 | 39.90 | 39.90 | 39.90 | 39.90 | 500 | -0.02(-0.05%) |
Dec 03, 2013 | 38.00 | 40.70 | 39.92 | 39.92 | 2,600 | -0.78(-1.92%) |