Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.65 | 46.32 | 44.23 | 44.65 | 2,348,691 | -0.86(-1.88%) |
Feb 27, 2014 | 44.42 | 45.55 | 44.23 | 45.50 | 1,366,907 | +1.08(+2.44%) |
Feb 26, 2014 | 44.30 | 44.59 | 43.82 | 44.42 | 2,051,052 | +0.10(+0.24%) |
Feb 25, 2014 | 43.65 | 45.20 | 43.65 | 44.31 | 3,555,834 | +0.56(+1.28%) |
Feb 24, 2014 | 42.90 | 44.73 | 42.64 | 43.75 | 4,445,317 | +1.11(+2.61%) |
Feb 21, 2014 | 41.80 | 42.65 | 41.64 | 42.64 | 3,848,751 | +1.21(+2.91%) |
Feb 20, 2014 | 38.10 | 42.41 | 38.01 | 41.43 | 6,410,269 | +3.43(+9.03%) |
Feb 19, 2014 | 36.78 | 38.18 | 36.77 | 38.00 | 7,185,522 | +1.03(+2.77%) |
Feb 18, 2014 | 37.03 | 37.49 | 36.78 | 36.98 | 1,614,114 | +0.16(+0.44%) |
Feb 14, 2014 | 36.80 | 36.82 | 36.82 | 36.82 | 1,988,196 | +0.08(+0.21%) |
Feb 13, 2014 | 36.52 | 36.89 | 36.03 | 36.74 | 2,399,561 | -0.01(-0.03%) |
Feb 12, 2014 | 37.36 | 37.86 | 36.65 | 36.75 | 2,689,465 | -0.60(-1.60%) |
Feb 11, 2014 | 37.34 | 37.65 | 36.41 | 37.35 | 2,064,102 | +0.06(+0.15%) |
Feb 10, 2014 | 37.12 | 37.39 | 36.57 | 37.29 | 1,677,533 | +0.28(+0.77%) |
Feb 07, 2014 | 37.17 | 37.54 | 36.48 | 37.01 | 1,530,275 | +0.12(+0.33%) |
Feb 06, 2014 | 35.80 | 37.23 | 35.80 | 36.88 | 2,076,885 | +1.13(+3.16%) |
Feb 05, 2014 | 35.66 | 35.88 | 34.59 | 35.75 | 2,517,802 | -0.17(-0.48%) |
Feb 04, 2014 | 34.48 | 36.25 | 34.39 | 35.92 | 3,746,929 | +1.80(+5.26%) |
Feb 03, 2014 | 35.66 | 35.72 | 33.79 | 34.13 | 3,090,674 | -1.70(-4.75%) |
Jan 31, 2014 | 36.03 | 36.27 | 35.48 | 35.83 | 1,260,246 | -0.53(-1.46%) |
Jan 30, 2014 | 36.11 | 36.75 | 35.86 | 36.36 | 1,885,539 | +0.74(+2.08%) |
Jan 29, 2014 | 35.95 | 36.25 | 35.52 | 35.62 | 1,299,971 | -0.82(-2.24%) |
Jan 28, 2014 | 35.69 | 36.83 | 35.69 | 36.44 | 1,649,909 | +0.23(+0.63%) |
Jan 27, 2014 | 36.67 | 37.81 | 34.85 | 36.21 | 2,014,226 | -0.47(-1.27%) |
Jan 24, 2014 | 37.81 | 37.88 | 36.19 | 36.67 | 2,427,512 | -1.40(-3.67%) |
Jan 23, 2014 | 38.91 | 38.91 | 37.96 | 38.07 | 1,534,039 | -1.03(-2.62%) |
Jan 22, 2014 | 38.71 | 39.19 | 38.57 | 39.10 | 2,018,396 | +0.38(+0.98%) |
Jan 21, 2014 | 39.32 | 39.48 | 38.21 | 38.72 | 1,677,723 | -0.20(-0.51%) |
Jan 17, 2014 | 39.33 | 38.92 | 38.92 | 38.92 | 3,084,599 | -0.53(-1.35%) |
Jan 16, 2014 | 40.01 | 40.36 | 39.26 | 39.45 | 1,593,543 | -0.18(-0.46%) |
Jan 15, 2014 | 38.65 | 39.82 | 38.65 | 39.63 | 2,512,211 | +0.98(+2.53%) |
Jan 14, 2014 | 37.97 | 38.67 | 37.70 | 38.65 | 1,134,946 | +0.89(+2.37%) |
Jan 13, 2014 | 38.46 | 38.75 | 37.62 | 37.76 | 1,030,518 | -0.76(-1.97%) |
Jan 10, 2014 | 38.38 | 38.71 | 38.13 | 38.52 | 1,001,447 | +0.23(+0.60%) |
Jan 09, 2014 | 38.15 | 38.55 | 37.67 | 38.29 | 1,006,570 | +0.19(+0.50%) |
Jan 08, 2014 | 37.82 | 38.27 | 37.57 | 38.10 | 1,059,710 | +0.28(+0.73%) |
Jan 07, 2014 | 38.25 | 38.46 | 37.63 | 37.82 | 1,455,966 | -0.23(-0.60%) |
Jan 06, 2014 | 38.71 | 38.88 | 37.96 | 38.05 | 1,885,876 | -0.46(-1.18%) |
Jan 03, 2014 | 38.55 | 39.42 | 38.42 | 38.51 | 1,972,329 | +0.08(+0.20%) |
Jan 02, 2014 | 38.20 | 38.50 | 37.88 | 38.43 | 2,183,271 | +0.03(+0.07%) |
Dec 31, 2013 | 37.83 | 38.40 | 38.40 | 38.40 | 1,778,641 | +0.86(+2.30%) |
Dec 30, 2013 | 37.37 | 37.77 | 37.24 | 37.54 | 1,204,945 | +0.10(+0.28%) |
Dec 27, 2013 | 37.35 | 37.53 | 37.22 | 37.43 | 1,375,498 | -0.10(-0.25%) |
Dec 26, 2013 | 36.58 | 37.90 | 36.53 | 37.53 | 1,954,869 | +1.05(+2.89%) |
Dec 24, 2013 | 36.72 | 36.91 | 36.27 | 36.47 | 341,931 | -0.14(-0.39%) |
Dec 23, 2013 | 36.39 | 36.93 | 36.28 | 36.62 | 1,006,523 | +0.41(+1.13%) |
Dec 20, 2013 | 35.69 | 36.55 | 35.47 | 36.21 | 1,668,982 | +0.72(+2.03%) |
Dec 19, 2013 | 35.63 | 36.29 | 35.48 | 35.49 | 1,449,422 | -0.16(-0.45%) |
Dec 18, 2013 | 35.02 | 36.03 | 34.53 | 35.65 | 1,647,241 | +0.79(+2.26%) |
Dec 17, 2013 | 35.62 | 35.62 | 34.64 | 34.86 | 1,052,455 | -0.53(-1.50%) |
Dec 16, 2013 | 34.46 | 35.41 | 34.44 | 35.39 | 1,130,714 | +1.06(+3.10%) |
Dec 13, 2013 | 34.18 | 34.75 | 34.08 | 34.33 | 1,053,993 | +0.24(+0.70%) |
Dec 12, 2013 | 34.32 | 34.80 | 34.05 | 34.09 | 1,599,628 | -0.24(-0.69%) |
Dec 11, 2013 | 34.85 | 35.24 | 34.18 | 34.33 | 2,062,588 | -0.81(-2.30%) |
Dec 10, 2013 | 35.19 | 36.10 | 35.12 | 35.13 | 1,511,944 | -0.17(-0.48%) |
Dec 09, 2013 | 34.54 | 35.33 | 34.41 | 35.31 | 1,007,314 | +0.50(+1.45%) |
Dec 06, 2013 | 34.49 | 34.96 | 34.39 | 34.80 | 0 | +0.62(+1.81%) |
Dec 05, 2013 | 34.07 | 34.89 | 34.07 | 34.18 | 1,179,058 | -0.09(-0.25%) |
Dec 04, 2013 | 34.17 | 34.62 | 33.85 | 34.27 | 1,053,034 | -0.08(-0.22%) |
Dec 03, 2013 | 35.18 | 35.56 | 34.16 | 34.35 | 1,769,760 | -0.90(-2.56%) |