Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.43 | 41.57 | 37.60 | 39.81 | 604,073 | -2.29(-5.44%) |
Feb 27, 2014 | 41.16 | 42.39 | 40.40 | 42.10 | 203,297 | +0.71(+1.72%) |
Feb 26, 2014 | 40.94 | 41.60 | 40.50 | 41.39 | 158,423 | +0.66(+1.62%) |
Feb 25, 2014 | 40.35 | 40.79 | 39.65 | 40.73 | 140,609 | +0.42(+1.04%) |
Feb 24, 2014 | 39.47 | 40.64 | 39.47 | 40.31 | 234,467 | +0.81(+2.05%) |
Feb 21, 2014 | 39.96 | 40.47 | 39.10 | 39.50 | 120,439 | -0.23(-0.58%) |
Feb 20, 2014 | 40.29 | 40.80 | 39.54 | 39.73 | 150,062 | -0.37(-0.92%) |
Feb 19, 2014 | 39.82 | 40.81 | 39.37 | 40.10 | 152,526 | +0.26(+0.65%) |
Feb 18, 2014 | 40.30 | 41.16 | 39.75 | 39.84 | 244,995 | -0.38(-0.94%) |
Feb 14, 2014 | 39.75 | 40.22 | 40.22 | 40.22 | 161,700 | +0.45(+1.13%) |
Feb 13, 2014 | 38.63 | 40.00 | 38.63 | 39.77 | 157,600 | +0.62(+1.58%) |
Feb 12, 2014 | 39.28 | 39.81 | 38.96 | 39.15 | 150,692 | -0.42(-1.06%) |
Feb 11, 2014 | 38.59 | 39.64 | 38.10 | 39.57 | 184,332 | +1.03(+2.67%) |
Feb 10, 2014 | 37.97 | 38.73 | 37.51 | 38.54 | 161,126 | +0.71(+1.88%) |
Feb 07, 2014 | 36.11 | 38.14 | 35.67 | 37.83 | 225,610 | +2.37(+6.68%) |
Feb 06, 2014 | 34.51 | 35.67 | 34.45 | 35.46 | 132,679 | +1.04(+3.02%) |
Feb 05, 2014 | 34.02 | 34.87 | 33.06 | 34.42 | 169,193 | +0.10(+0.29%) |
Feb 04, 2014 | 34.81 | 35.76 | 34.29 | 34.32 | 143,606 | -0.31(-0.90%) |
Feb 03, 2014 | 35.90 | 36.43 | 34.27 | 34.63 | 182,550 | -1.49(-4.13%) |
Jan 31, 2014 | 35.80 | 36.75 | 35.51 | 36.12 | 123,765 | -0.20(-0.55%) |
Jan 30, 2014 | 36.55 | 37.01 | 36.15 | 36.32 | 90,750 | +0.22(+0.61%) |
Jan 29, 2014 | 35.63 | 36.68 | 35.31 | 36.10 | 247,540 | +0.06(+0.17%) |
Jan 28, 2014 | 36.62 | 37.26 | 35.75 | 36.04 | 182,597 | -0.64(-1.74%) |
Jan 27, 2014 | 38.67 | 38.67 | 36.63 | 36.68 | 162,182 | -1.95(-5.05%) |
Jan 24, 2014 | 38.57 | 38.72 | 37.54 | 38.63 | 205,964 | -0.31(-0.80%) |
Jan 23, 2014 | 40.38 | 40.70 | 38.86 | 38.94 | 211,579 | -1.55(-3.83%) |
Jan 22, 2014 | 40.18 | 41.37 | 39.76 | 40.49 | 312,827 | +0.46(+1.15%) |
Jan 21, 2014 | 39.72 | 40.14 | 39.43 | 40.03 | 322,314 | +0.67(+1.70%) |
Jan 17, 2014 | 39.06 | 39.36 | 39.36 | 39.36 | 181,700 | +0.12(+0.31%) |
Jan 16, 2014 | 37.34 | 39.71 | 36.89 | 39.24 | 267,949 | +1.85(+4.95%) |
Jan 15, 2014 | 37.01 | 37.64 | 36.85 | 37.39 | 129,162 | +0.38(+1.03%) |
Jan 14, 2014 | 36.45 | 37.50 | 36.15 | 37.01 | 136,823 | +0.61(+1.68%) |
Jan 13, 2014 | 37.52 | 37.75 | 35.88 | 36.40 | 229,622 | -1.18(-3.14%) |
Jan 10, 2014 | 37.98 | 38.36 | 37.33 | 37.58 | 141,913 | -0.33(-0.87%) |
Jan 09, 2014 | 38.07 | 38.48 | 37.28 | 37.91 | 120,661 | -0.05(-0.13%) |
Jan 08, 2014 | 36.79 | 39.29 | 36.60 | 37.96 | 278,395 | +1.01(+2.73%) |
Jan 07, 2014 | 36.42 | 37.22 | 36.05 | 36.95 | 106,695 | +0.62(+1.71%) |
Jan 06, 2014 | 36.74 | 36.91 | 36.02 | 36.33 | 154,666 | -0.39(-1.06%) |
Jan 03, 2014 | 35.94 | 37.00 | 35.84 | 36.72 | 78,601 | +0.80(+2.23%) |
Jan 02, 2014 | 35.73 | 36.03 | 35.43 | 35.92 | 102,022 | -0.10(-0.28%) |
Dec 31, 2013 | 36.27 | 36.02 | 36.02 | 36.02 | 60,400 | -0.27(-0.74%) |
Dec 30, 2013 | 36.59 | 36.80 | 36.04 | 36.29 | 118,544 | -0.34(-0.93%) |
Dec 27, 2013 | 36.32 | 36.71 | 35.87 | 36.63 | 96,210 | +0.43(+1.19%) |
Dec 26, 2013 | 35.84 | 36.30 | 35.49 | 36.20 | 161,129 | +0.61(+1.71%) |
Dec 24, 2013 | 36.06 | 36.40 | 35.50 | 35.59 | 53,224 | -0.34(-0.95%) |
Dec 23, 2013 | 36.10 | 36.18 | 35.57 | 35.93 | 123,222 | +0.00(+0.00%) |
Dec 20, 2013 | 36.43 | 36.47 | 35.11 | 35.93 | 209,881 | -0.38(-1.05%) |
Dec 19, 2013 | 35.15 | 36.48 | 34.76 | 36.31 | 308,545 | +1.17(+3.33%) |
Dec 18, 2013 | 33.38 | 35.21 | 33.28 | 35.14 | 249,444 | +1.72(+5.15%) |
Dec 17, 2013 | 33.53 | 33.53 | 33.00 | 33.42 | 107,985 | -0.05(-0.15%) |
Dec 16, 2013 | 33.12 | 33.72 | 32.74 | 33.47 | 130,869 | +0.63(+1.92%) |
Dec 13, 2013 | 32.91 | 33.24 | 32.65 | 32.84 | 137,095 | +0.04(+0.12%) |
Dec 12, 2013 | 32.27 | 33.15 | 32.08 | 32.80 | 149,617 | +0.45(+1.39%) |
Dec 11, 2013 | 32.17 | 32.67 | 31.54 | 32.35 | 188,232 | +0.19(+0.59%) |
Dec 10, 2013 | 33.76 | 34.41 | 32.15 | 32.16 | 210,430 | -1.74(-5.13%) |
Dec 09, 2013 | 34.09 | 34.40 | 33.22 | 33.90 | 105,624 | -0.20(-0.59%) |
Dec 06, 2013 | 34.73 | 34.73 | 33.51 | 34.10 | 0 | -0.09(-0.26%) |
Dec 05, 2013 | 33.44 | 34.54 | 33.44 | 34.19 | 0 | +0.65(+1.94%) |
Dec 04, 2013 | 33.65 | 33.80 | 33.34 | 33.54 | 0 | -0.33(-0.97%) |
Dec 03, 2013 | 33.39 | 34.35 | 33.39 | 33.87 | 0 | +0.79(+2.39%) |