Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.43 | 42.88 | 42.26 | 42.31 | 191,340 | -0.16(-0.39%) |
Feb 27, 2014 | 42.15 | 42.55 | 41.90 | 42.47 | 324,296 | +0.27(+0.63%) |
Feb 26, 2014 | 41.54 | 42.63 | 41.46 | 42.21 | 329,367 | +0.74(+1.79%) |
Feb 25, 2014 | 41.31 | 41.81 | 41.12 | 41.47 | 268,919 | +0.16(+0.40%) |
Feb 24, 2014 | 41.39 | 41.75 | 41.10 | 41.30 | 557,021 | -0.22(-0.53%) |
Feb 21, 2014 | 41.78 | 41.90 | 41.49 | 41.52 | 201,513 | -0.17(-0.41%) |
Feb 20, 2014 | 40.59 | 41.73 | 40.53 | 41.69 | 475,417 | +1.08(+2.66%) |
Feb 19, 2014 | 40.59 | 40.84 | 40.33 | 40.61 | 262,724 | -0.02(-0.04%) |
Feb 18, 2014 | 40.86 | 41.24 | 40.46 | 40.62 | 455,452 | -0.18(-0.44%) |
Feb 14, 2014 | 39.81 | 40.80 | 40.80 | 40.80 | 343,842 | +1.49(+3.80%) |
Feb 13, 2014 | 38.57 | 39.46 | 38.57 | 39.31 | 291,134 | +0.39(+1.00%) |
Feb 12, 2014 | 38.83 | 39.26 | 38.73 | 38.92 | 352,209 | -0.01(-0.02%) |
Feb 11, 2014 | 38.25 | 39.09 | 38.25 | 38.93 | 454,106 | +0.81(+2.12%) |
Feb 10, 2014 | 38.18 | 38.48 | 37.92 | 38.12 | 464,014 | +0.05(+0.12%) |
Feb 07, 2014 | 38.07 | 38.35 | 37.73 | 38.07 | 448,195 | +0.39(+1.03%) |
Feb 06, 2014 | 37.07 | 37.86 | 36.86 | 37.68 | 378,658 | +0.75(+2.02%) |
Feb 05, 2014 | 36.31 | 37.09 | 36.04 | 36.93 | 577,722 | +0.60(+1.65%) |
Feb 04, 2014 | 36.89 | 37.37 | 36.16 | 36.34 | 562,323 | +0.31(+0.86%) |
Feb 03, 2014 | 37.98 | 38.24 | 36.00 | 36.02 | 862,662 | -1.87(-4.93%) |
Jan 31, 2014 | 36.62 | 38.73 | 36.62 | 37.89 | 561,737 | +0.93(+2.53%) |
Jan 30, 2014 | 38.58 | 40.20 | 36.61 | 36.96 | 641,764 | +0.12(+0.32%) |
Jan 29, 2014 | 36.71 | 37.11 | 36.54 | 36.84 | 466,184 | +0.05(+0.15%) |
Jan 28, 2014 | 36.80 | 36.98 | 36.65 | 36.79 | 393,555 | +0.13(+0.36%) |
Jan 27, 2014 | 37.24 | 37.24 | 36.58 | 36.65 | 364,275 | -0.44(-1.18%) |
Jan 24, 2014 | 38.20 | 38.20 | 37.07 | 37.09 | 278,092 | -1.11(-2.89%) |
Jan 23, 2014 | 38.74 | 39.08 | 37.92 | 38.20 | 623,888 | -1.23(-3.12%) |
Jan 22, 2014 | 39.71 | 39.71 | 39.36 | 39.43 | 267,127 | -0.28(-0.71%) |
Jan 21, 2014 | 40.49 | 40.50 | 39.61 | 39.71 | 281,817 | -0.63(-1.56%) |
Jan 17, 2014 | 40.43 | 40.34 | 40.34 | 40.34 | 99,415 | -0.13(-0.33%) |
Jan 16, 2014 | 40.36 | 40.53 | 40.20 | 40.47 | 159,616 | +0.04(+0.10%) |
Jan 15, 2014 | 40.29 | 40.82 | 40.38 | 40.43 | 277,016 | +0.14(+0.35%) |
Jan 14, 2014 | 39.74 | 40.54 | 39.62 | 40.29 | 267,078 | +0.71(+1.79%) |
Jan 13, 2014 | 40.10 | 40.35 | 39.36 | 39.58 | 118,802 | -0.66(-1.64%) |
Jan 10, 2014 | 39.96 | 40.31 | 39.70 | 40.24 | 169,884 | +0.40(+1.02%) |
Jan 09, 2014 | 39.72 | 40.11 | 39.66 | 39.84 | 270,484 | +0.29(+0.73%) |
Jan 08, 2014 | 39.51 | 39.57 | 39.19 | 39.55 | 370,228 | +0.04(+0.10%) |
Jan 07, 2014 | 39.59 | 39.72 | 39.34 | 39.51 | 375,766 | +0.02(+0.06%) |
Jan 06, 2014 | 40.03 | 40.03 | 38.93 | 39.49 | 464,652 | -0.26(-0.65%) |
Jan 03, 2014 | 39.86 | 40.11 | 39.49 | 39.75 | 162,685 | -0.10(-0.25%) |
Jan 02, 2014 | 39.82 | 39.89 | 39.34 | 39.85 | 336,572 | -0.17(-0.43%) |
Dec 31, 2013 | 40.05 | 40.02 | 40.02 | 40.02 | 149,122 | -0.06(-0.16%) |
Dec 30, 2013 | 40.06 | 40.11 | 39.87 | 40.08 | 133,082 | +0.05(+0.12%) |
Dec 27, 2013 | 39.97 | 40.09 | 39.69 | 40.03 | 126,846 | +0.38(+0.96%) |
Dec 26, 2013 | 39.99 | 39.99 | 39.57 | 39.65 | 182,571 | -0.17(-0.43%) |
Dec 24, 2013 | 39.39 | 39.96 | 39.35 | 39.82 | 57,455 | +0.42(+1.07%) |
Dec 23, 2013 | 39.65 | 39.71 | 39.23 | 39.40 | 234,005 | +0.01(+0.02%) |
Dec 20, 2013 | 38.89 | 39.50 | 38.89 | 39.39 | 473,607 | +0.49(+1.26%) |
Dec 19, 2013 | 38.76 | 39.12 | 38.68 | 38.90 | 370,115 | +0.13(+0.34%) |
Dec 18, 2013 | 38.26 | 38.86 | 37.89 | 38.77 | 236,163 | +0.60(+1.57%) |
Dec 17, 2013 | 37.87 | 38.43 | 37.80 | 38.17 | 683,489 | +0.27(+0.72%) |
Dec 16, 2013 | 38.03 | 38.61 | 37.61 | 37.90 | 581,986 | +0.02(+0.06%) |
Dec 13, 2013 | 38.09 | 38.11 | 37.74 | 37.88 | 197,116 | -0.09(-0.23%) |
Dec 12, 2013 | 37.82 | 38.14 | 37.73 | 37.96 | 233,919 | +0.19(+0.52%) |
Dec 11, 2013 | 38.52 | 38.59 | 37.74 | 37.77 | 290,016 | -0.74(-1.92%) |
Dec 10, 2013 | 38.34 | 38.89 | 38.27 | 38.51 | 235,550 | +0.02(+0.04%) |
Dec 09, 2013 | 38.40 | 38.59 | 38.27 | 38.49 | 227,297 | +0.00(+0.00%) |
Dec 06, 2013 | 38.23 | 38.56 | 37.99 | 38.49 | 281,347 | +0.51(+1.35%) |
Dec 05, 2013 | 37.51 | 38.07 | 37.50 | 37.98 | 273,862 | +0.32(+0.85%) |
Dec 04, 2013 | 37.37 | 37.97 | 37.21 | 37.66 | 242,924 | +0.08(+0.21%) |
Dec 03, 2013 | 38.16 | 38.25 | 37.30 | 37.58 | 379,615 | -0.76(-1.97%) |