Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.11 | 40.58 | 39.49 | 39.73 | 346,101 | -0.38(-0.95%) |
Feb 27, 2014 | 38.82 | 40.39 | 38.38 | 40.11 | 321,365 | +0.99(+2.52%) |
Feb 26, 2014 | 38.78 | 39.70 | 38.46 | 39.12 | 256,995 | +0.47(+1.23%) |
Feb 25, 2014 | 38.92 | 39.40 | 38.25 | 38.65 | 153,028 | -0.20(-0.51%) |
Feb 24, 2014 | 39.01 | 39.97 | 38.83 | 38.85 | 329,428 | -0.74(-1.87%) |
Feb 21, 2014 | 39.44 | 40.41 | 39.13 | 39.59 | 285,960 | +0.47(+1.21%) |
Feb 20, 2014 | 38.50 | 39.41 | 38.46 | 39.11 | 288,935 | +0.78(+2.03%) |
Feb 19, 2014 | 37.97 | 38.68 | 36.86 | 38.33 | 393,114 | -0.62(-1.58%) |
Feb 18, 2014 | 38.47 | 39.84 | 38.47 | 38.95 | 582,826 | +0.52(+1.36%) |
Feb 14, 2014 | 37.87 | 38.43 | 38.43 | 38.43 | 3,768,699 | +6.84(+21.67%) |
Feb 13, 2014 | 30.18 | 32.06 | 29.91 | 31.58 | 577,445 | +1.03(+3.39%) |
Feb 12, 2014 | 30.28 | 30.81 | 30.05 | 30.55 | 272,846 | +0.26(+0.85%) |
Feb 11, 2014 | 30.46 | 30.61 | 30.05 | 30.29 | 161,920 | -0.20(-0.65%) |
Feb 10, 2014 | 30.53 | 30.72 | 30.06 | 30.49 | 163,346 | -0.11(-0.37%) |
Feb 07, 2014 | 30.57 | 30.83 | 29.91 | 30.61 | 143,735 | +0.09(+0.28%) |
Feb 06, 2014 | 30.23 | 30.92 | 30.23 | 30.52 | 163,137 | +0.43(+1.42%) |
Feb 05, 2014 | 30.50 | 30.71 | 29.67 | 30.09 | 172,842 | -0.61(-1.98%) |
Feb 04, 2014 | 30.83 | 31.46 | 30.25 | 30.70 | 170,644 | -0.02(-0.06%) |
Feb 03, 2014 | 32.25 | 32.52 | 30.55 | 30.72 | 171,794 | -1.52(-4.71%) |
Jan 31, 2014 | 31.48 | 32.30 | 31.40 | 32.24 | 121,966 | +0.21(+0.65%) |
Jan 30, 2014 | 32.32 | 33.00 | 31.95 | 32.03 | 165,226 | -0.09(-0.30%) |
Jan 29, 2014 | 32.30 | 32.49 | 31.67 | 32.12 | 153,967 | -0.45(-1.37%) |
Jan 28, 2014 | 32.44 | 33.05 | 32.32 | 32.57 | 241,272 | +0.22(+0.67%) |
Jan 27, 2014 | 33.22 | 33.47 | 32.29 | 32.35 | 180,259 | -0.74(-2.24%) |
Jan 24, 2014 | 33.11 | 33.62 | 31.99 | 33.09 | 285,957 | -0.30(-0.91%) |
Jan 23, 2014 | 33.58 | 33.58 | 32.75 | 33.40 | 268,288 | -0.41(-1.21%) |
Jan 22, 2014 | 32.58 | 34.82 | 32.46 | 33.80 | 355,722 | +0.64(+1.92%) |
Jan 21, 2014 | 31.63 | 33.26 | 31.63 | 33.17 | 375,713 | +1.80(+5.75%) |
Jan 17, 2014 | 31.87 | 31.36 | 31.36 | 31.36 | 103,972 | -0.63(-1.96%) |
Jan 16, 2014 | 31.72 | 32.26 | 30.78 | 31.99 | 212,397 | +0.24(+0.75%) |
Jan 15, 2014 | 30.11 | 32.28 | 30.11 | 31.75 | 197,801 | +1.64(+5.45%) |
Jan 14, 2014 | 29.91 | 30.46 | 29.50 | 30.11 | 154,944 | +0.37(+1.24%) |
Jan 13, 2014 | 31.00 | 31.32 | 29.52 | 29.74 | 278,511 | -1.43(-4.60%) |
Jan 10, 2014 | 31.22 | 31.36 | 30.53 | 31.17 | 198,974 | -0.02(-0.06%) |
Jan 09, 2014 | 30.85 | 31.45 | 30.52 | 31.19 | 201,511 | +0.35(+1.14%) |
Jan 08, 2014 | 30.82 | 31.02 | 30.43 | 30.84 | 328,857 | +0.07(+0.22%) |
Jan 07, 2014 | 30.51 | 30.93 | 30.20 | 30.78 | 379,455 | +0.43(+1.41%) |
Jan 06, 2014 | 31.17 | 31.17 | 30.31 | 30.35 | 145,491 | -0.70(-2.26%) |
Jan 03, 2014 | 30.92 | 31.27 | 30.72 | 31.05 | 86,968 | +0.19(+0.62%) |
Jan 02, 2014 | 31.70 | 31.99 | 30.69 | 30.86 | 94,123 | -0.99(-3.10%) |
Dec 31, 2013 | 31.43 | 31.85 | 31.85 | 31.85 | 86,696 | +0.46(+1.45%) |
Dec 30, 2013 | 31.08 | 31.88 | 30.38 | 31.39 | 93,147 | +0.28(+0.88%) |
Dec 27, 2013 | 31.34 | 31.59 | 30.97 | 31.12 | 74,560 | -0.10(-0.33%) |
Dec 26, 2013 | 31.55 | 31.65 | 31.02 | 31.22 | 73,141 | -0.28(-0.87%) |
Dec 24, 2013 | 31.63 | 31.98 | 31.19 | 31.50 | 65,320 | -0.19(-0.60%) |
Dec 23, 2013 | 31.47 | 31.84 | 30.06 | 31.69 | 85,815 | +0.43(+1.37%) |
Dec 20, 2013 | 30.46 | 31.37 | 30.46 | 31.26 | 297,564 | +0.95(+3.13%) |
Dec 19, 2013 | 30.32 | 30.63 | 29.98 | 30.31 | 243,232 | -0.06(-0.19%) |
Dec 18, 2013 | 30.14 | 30.44 | 30.00 | 30.37 | 113,492 | +0.29(+0.98%) |
Dec 17, 2013 | 30.41 | 30.41 | 29.99 | 30.07 | 87,519 | -0.28(-0.94%) |
Dec 16, 2013 | 30.20 | 30.66 | 29.86 | 30.36 | 119,495 | +0.36(+1.20%) |
Dec 13, 2013 | 30.11 | 30.38 | 29.82 | 30.00 | 82,417 | -0.02(-0.06%) |
Dec 12, 2013 | 30.52 | 30.64 | 29.90 | 30.02 | 79,053 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.17 | 30.32 | 30.60 | 102,714 | -0.33(-1.07%) |
Dec 10, 2013 | 31.27 | 31.52 | 30.79 | 30.93 | 89,968 | -0.40(-1.27%) |
Dec 09, 2013 | 31.63 | 31.79 | 31.17 | 31.33 | 78,631 | -0.28(-0.90%) |
Dec 06, 2013 | 32.09 | 32.23 | 31.59 | 31.61 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 31.14 | 31.83 | 31.14 | 31.69 | 0 | +0.47(+1.52%) |
Dec 04, 2013 | 31.27 | 31.52 | 30.66 | 31.21 | 0 | -0.11(-0.36%) |
Dec 03, 2013 | 31.58 | 31.88 | 30.98 | 31.33 | 228,483 | -0.34(-1.08%) |