Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.50 | 39.76 | 39.00 | 39.47 | 55,256 | +0.01(+0.03%) |
Feb 27, 2014 | 39.07 | 39.57 | 38.90 | 39.46 | 25,781 | +0.27(+0.69%) |
Feb 26, 2014 | 39.18 | 39.46 | 38.99 | 39.19 | 59,518 | +0.13(+0.33%) |
Feb 25, 2014 | 38.90 | 39.09 | 38.54 | 39.06 | 58,162 | +0.39(+1.01%) |
Feb 24, 2014 | 38.87 | 39.15 | 38.59 | 38.67 | 93,884 | -0.08(-0.21%) |
Feb 21, 2014 | 38.05 | 38.97 | 38.05 | 38.75 | 82,735 | +0.83(+2.19%) |
Feb 20, 2014 | 37.86 | 38.31 | 37.73 | 37.92 | 96,753 | -0.01(-0.03%) |
Feb 19, 2014 | 38.10 | 38.20 | 37.33 | 37.93 | 107,969 | -0.42(-1.10%) |
Feb 18, 2014 | 38.28 | 38.62 | 38.10 | 38.35 | 76,090 | +0.02(+0.05%) |
Feb 14, 2014 | 38.15 | 38.33 | 38.33 | 38.33 | 62,100 | +0.08(+0.21%) |
Feb 13, 2014 | 38.27 | 38.78 | 37.91 | 38.25 | 74,042 | -0.25(-0.65%) |
Feb 12, 2014 | 37.96 | 38.75 | 37.80 | 38.50 | 165,781 | +0.60(+1.58%) |
Feb 11, 2014 | 37.81 | 38.00 | 37.35 | 37.90 | 121,082 | -0.03(-0.08%) |
Feb 10, 2014 | 37.82 | 38.00 | 37.50 | 37.93 | 211,781 | +0.19(+0.50%) |
Feb 07, 2014 | 37.68 | 37.95 | 37.36 | 37.74 | 64,859 | +0.11(+0.29%) |
Feb 06, 2014 | 37.31 | 37.75 | 37.30 | 37.63 | 70,799 | +0.34(+0.91%) |
Feb 05, 2014 | 37.17 | 37.50 | 36.91 | 37.29 | 73,546 | +0.05(+0.13%) |
Feb 04, 2014 | 36.59 | 37.26 | 36.32 | 37.24 | 226,537 | +0.72(+1.97%) |
Feb 03, 2014 | 36.66 | 37.22 | 36.27 | 36.52 | 107,626 | -0.23(-0.63%) |
Jan 31, 2014 | 36.75 | 37.25 | 36.62 | 36.75 | 108,922 | -0.49(-1.32%) |
Jan 30, 2014 | 37.16 | 37.29 | 36.94 | 37.24 | 53,997 | +0.17(+0.46%) |
Jan 29, 2014 | 36.80 | 37.33 | 36.60 | 37.07 | 105,985 | -0.03(-0.08%) |
Jan 28, 2014 | 36.27 | 37.19 | 36.01 | 37.10 | 84,007 | +0.69(+1.90%) |
Jan 27, 2014 | 37.13 | 37.42 | 35.98 | 36.41 | 176,531 | -0.72(-1.94%) |
Jan 24, 2014 | 36.91 | 37.31 | 36.41 | 37.13 | 100,710 | -0.11(-0.30%) |
Jan 23, 2014 | 37.24 | 37.75 | 36.90 | 37.24 | 79,395 | -0.50(-1.32%) |
Jan 22, 2014 | 37.73 | 37.97 | 37.29 | 37.74 | 140,009 | -0.10(-0.26%) |
Jan 21, 2014 | 37.53 | 37.94 | 37.13 | 37.84 | 88,298 | +0.49(+1.31%) |
Jan 17, 2014 | 37.30 | 37.35 | 37.35 | 37.35 | 70,100 | +0.11(+0.30%) |
Jan 16, 2014 | 37.07 | 37.33 | 36.39 | 37.24 | 221,814 | +0.09(+0.24%) |
Jan 15, 2014 | 37.06 | 37.27 | 36.97 | 37.15 | 61,541 | +0.01(+0.03%) |
Jan 14, 2014 | 37.25 | 37.54 | 36.81 | 37.14 | 116,292 | -0.15(-0.40%) |
Jan 13, 2014 | 37.18 | 37.35 | 36.49 | 37.29 | 73,577 | +0.14(+0.38%) |
Jan 10, 2014 | 37.47 | 37.74 | 36.27 | 37.15 | 219,951 | -0.14(-0.38%) |
Jan 09, 2014 | 37.23 | 37.34 | 36.77 | 37.29 | 33,972 | +0.29(+0.78%) |
Jan 08, 2014 | 36.81 | 37.22 | 36.45 | 37.00 | 115,912 | +0.15(+0.41%) |
Jan 07, 2014 | 36.41 | 36.94 | 36.25 | 36.85 | 71,650 | +0.56(+1.54%) |
Jan 06, 2014 | 36.57 | 36.78 | 36.18 | 36.29 | 82,437 | -0.24(-0.66%) |
Jan 03, 2014 | 35.93 | 36.55 | 35.93 | 36.53 | 48,720 | +0.59(+1.64%) |
Jan 02, 2014 | 36.53 | 36.69 | 35.65 | 35.94 | 50,330 | -0.80(-2.18%) |
Dec 31, 2013 | 36.52 | 36.74 | 36.74 | 36.74 | 43,500 | +0.38(+1.05%) |
Dec 30, 2013 | 36.64 | 36.97 | 36.13 | 36.36 | 33,465 | -0.39(-1.06%) |
Dec 27, 2013 | 36.57 | 36.99 | 36.07 | 36.75 | 19,635 | +0.42(+1.16%) |
Dec 26, 2013 | 36.71 | 36.85 | 36.26 | 36.33 | 21,269 | -0.33(-0.90%) |
Dec 24, 2013 | 36.71 | 36.83 | 36.48 | 36.66 | 19,215 | +0.09(+0.25%) |
Dec 23, 2013 | 36.90 | 36.91 | 36.25 | 36.57 | 54,709 | -0.30(-0.81%) |
Dec 20, 2013 | 35.82 | 36.95 | 35.63 | 36.87 | 106,080 | +1.18(+3.31%) |
Dec 19, 2013 | 35.45 | 36.00 | 35.20 | 35.69 | 171,206 | +0.10(+0.28%) |
Dec 18, 2013 | 34.95 | 35.74 | 34.51 | 35.59 | 75,194 | +0.79(+2.27%) |
Dec 17, 2013 | 34.20 | 34.95 | 34.20 | 34.80 | 38,181 | +0.47(+1.37%) |
Dec 16, 2013 | 33.75 | 34.50 | 33.24 | 34.33 | 189,832 | +0.65(+1.93%) |
Dec 13, 2013 | 34.25 | 34.25 | 32.78 | 33.68 | 71,082 | -0.58(-1.69%) |
Dec 12, 2013 | 34.00 | 34.27 | 33.41 | 34.26 | 78,508 | +0.39(+1.15%) |
Dec 11, 2013 | 34.01 | 34.42 | 33.76 | 33.87 | 44,326 | -0.24(-0.70%) |
Dec 10, 2013 | 34.42 | 34.65 | 33.74 | 34.11 | 49,661 | -0.24(-0.70%) |
Dec 09, 2013 | 34.30 | 34.64 | 34.00 | 34.35 | 51,119 | -0.03(-0.09%) |
Dec 06, 2013 | 34.28 | 34.66 | 33.91 | 34.38 | 59,902 | +0.44(+1.30%) |
Dec 05, 2013 | 33.66 | 34.41 | 33.66 | 33.94 | 24,137 | -0.36(-1.05%) |
Dec 04, 2013 | 34.11 | 34.55 | 33.77 | 34.30 | 78,506 | -0.01(-0.03%) |
Dec 03, 2013 | 34.30 | 34.68 | 34.11 | 34.31 | 45,864 | -0.05(-0.15%) |