Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.99 | 38.34 | 35.65 | 36.59 | 501,746 | -1.39(-3.66%) |
Feb 27, 2014 | 37.80 | 38.15 | 37.23 | 37.98 | 256,800 | +0.09(+0.24%) |
Feb 26, 2014 | 38.47 | 38.96 | 37.55 | 37.88 | 279,578 | -0.40(-1.04%) |
Feb 25, 2014 | 37.80 | 38.52 | 37.51 | 38.28 | 340,234 | +0.65(+1.74%) |
Feb 24, 2014 | 37.58 | 38.27 | 37.30 | 37.63 | 231,402 | -0.15(-0.40%) |
Feb 21, 2014 | 38.30 | 38.58 | 37.58 | 37.78 | 308,102 | -0.46(-1.20%) |
Feb 20, 2014 | 37.73 | 38.49 | 37.44 | 38.24 | 242,008 | +0.60(+1.59%) |
Feb 19, 2014 | 38.05 | 38.54 | 37.32 | 37.64 | 194,564 | -0.45(-1.17%) |
Feb 18, 2014 | 37.77 | 38.69 | 37.51 | 38.09 | 330,730 | +0.29(+0.77%) |
Feb 14, 2014 | 37.42 | 37.80 | 37.80 | 37.80 | 326,000 | +0.34(+0.92%) |
Feb 13, 2014 | 36.75 | 37.50 | 36.15 | 37.45 | 338,904 | +0.73(+2.00%) |
Feb 12, 2014 | 35.59 | 36.82 | 35.09 | 36.72 | 314,040 | +1.44(+4.07%) |
Feb 11, 2014 | 34.00 | 35.84 | 33.92 | 35.28 | 437,232 | +1.51(+4.46%) |
Feb 10, 2014 | 33.01 | 33.98 | 32.63 | 33.77 | 339,462 | +0.76(+2.30%) |
Feb 07, 2014 | 32.55 | 33.55 | 32.16 | 33.02 | 294,976 | +0.79(+2.44%) |
Feb 06, 2014 | 34.40 | 34.49 | 32.00 | 32.23 | 447,074 | -2.00(-5.84%) |
Feb 05, 2014 | 32.28 | 34.99 | 32.08 | 34.23 | 883,660 | +5.06(+17.37%) |
Feb 04, 2014 | 29.00 | 29.41 | 28.25 | 29.16 | 447,988 | +0.36(+1.23%) |
Feb 03, 2014 | 30.18 | 30.36 | 28.50 | 28.81 | 254,834 | -1.12(-3.76%) |
Jan 31, 2014 | 29.73 | 30.38 | 29.50 | 29.93 | 167,208 | -0.42(-1.37%) |
Jan 30, 2014 | 29.79 | 30.80 | 29.57 | 30.35 | 234,006 | +0.81(+2.74%) |
Jan 29, 2014 | 29.46 | 29.86 | 29.21 | 29.54 | 175,596 | -0.27(-0.91%) |
Jan 28, 2014 | 29.68 | 30.59 | 29.61 | 29.81 | 222,128 | +0.18(+0.62%) |
Jan 27, 2014 | 29.27 | 30.20 | 28.98 | 29.62 | 275,336 | +0.45(+1.56%) |
Jan 24, 2014 | 30.22 | 30.22 | 29.02 | 29.17 | 351,192 | -1.34(-4.39%) |
Jan 23, 2014 | 30.66 | 31.00 | 29.78 | 30.51 | 303,906 | -0.33(-1.07%) |
Jan 22, 2014 | 30.71 | 31.19 | 30.48 | 30.84 | 244,208 | +0.11(+0.36%) |
Jan 21, 2014 | 30.00 | 31.32 | 29.79 | 30.73 | 429,828 | +0.95(+3.19%) |
Jan 17, 2014 | 29.50 | 29.78 | 29.78 | 29.78 | 483,400 | +0.25(+0.85%) |
Jan 16, 2014 | 30.16 | 30.34 | 27.50 | 29.53 | 1,681,430 | -3.34(-10.15%) |
Jan 15, 2014 | 34.33 | 35.06 | 32.65 | 32.87 | 679,674 | -1.46(-4.25%) |
Jan 14, 2014 | 35.65 | 36.22 | 33.69 | 34.33 | 344,928 | -1.32(-3.70%) |
Jan 13, 2014 | 35.95 | 37.04 | 35.37 | 35.65 | 173,434 | -0.31(-0.86%) |
Jan 10, 2014 | 37.10 | 37.16 | 35.84 | 35.95 | 165,744 | -1.07(-2.88%) |
Jan 09, 2014 | 36.91 | 37.18 | 36.05 | 37.02 | 151,180 | +0.33(+0.89%) |
Jan 08, 2014 | 36.88 | 37.25 | 36.51 | 36.70 | 106,508 | -0.26(-0.69%) |
Jan 07, 2014 | 36.68 | 37.25 | 36.25 | 36.95 | 185,078 | +0.48(+1.33%) |
Jan 06, 2014 | 37.77 | 37.77 | 36.38 | 36.47 | 133,380 | -1.17(-3.11%) |
Jan 03, 2014 | 38.47 | 38.50 | 36.44 | 37.63 | 290,262 | -0.84(-2.17%) |
Jan 02, 2014 | 37.64 | 38.58 | 37.15 | 38.47 | 273,092 | +0.68(+1.80%) |
Dec 31, 2013 | 39.05 | 37.79 | 37.79 | 37.79 | 268,800 | -1.29(-3.29%) |
Dec 30, 2013 | 38.83 | 39.17 | 38.51 | 39.08 | 87,346 | +0.22(+0.55%) |
Dec 27, 2013 | 38.45 | 38.99 | 38.05 | 38.86 | 107,764 | +0.62(+1.61%) |
Dec 26, 2013 | 38.52 | 38.85 | 38.09 | 38.24 | 75,220 | -0.04(-0.09%) |
Dec 24, 2013 | 38.88 | 38.88 | 38.06 | 38.28 | 73,040 | -0.70(-1.80%) |
Dec 23, 2013 | 39.09 | 39.47 | 38.79 | 38.98 | 179,768 | +0.20(+0.52%) |
Dec 20, 2013 | 37.96 | 39.00 | 37.87 | 38.78 | 213,794 | +0.84(+2.21%) |
Dec 19, 2013 | 37.88 | 38.22 | 37.59 | 37.94 | 110,536 | +0.09(+0.22%) |
Dec 18, 2013 | 37.78 | 38.17 | 36.91 | 37.85 | 104,936 | +0.20(+0.54%) |
Dec 17, 2013 | 37.50 | 37.93 | 37.00 | 37.65 | 113,036 | +0.22(+0.59%) |
Dec 16, 2013 | 36.97 | 37.48 | 36.70 | 37.43 | 130,218 | +0.66(+1.79%) |
Dec 13, 2013 | 37.05 | 37.25 | 36.51 | 36.77 | 62,632 | -0.26(-0.70%) |
Dec 12, 2013 | 36.72 | 37.43 | 36.60 | 37.03 | 79,438 | +0.43(+1.17%) |
Dec 11, 2013 | 37.92 | 37.92 | 36.52 | 36.60 | 107,138 | -1.16(-3.08%) |
Dec 10, 2013 | 38.12 | 38.49 | 37.53 | 37.77 | 117,468 | -0.40(-1.05%) |
Dec 09, 2013 | 37.91 | 38.70 | 37.25 | 38.16 | 249,036 | +0.26(+0.67%) |
Dec 06, 2013 | 38.42 | 39.15 | 37.84 | 37.91 | 175,606 | +0.20(+0.53%) |
Dec 05, 2013 | 37.60 | 38.08 | 37.38 | 37.71 | 143,454 | +0.12(+0.31%) |
Dec 04, 2013 | 36.90 | 38.34 | 36.25 | 37.59 | 183,042 | +0.84(+2.30%) |
Dec 03, 2013 | 36.74 | 36.95 | 35.93 | 36.75 | 132,812 | +0.02(+0.05%) |