Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.33 | 36.79 | 36.11 | 36.24 | 26,058 | -0.19(-0.52%) |
Feb 27, 2014 | 35.80 | 36.43 | 35.77 | 36.43 | 39,230 | +0.59(+1.65%) |
Feb 26, 2014 | 36.26 | 36.26 | 35.52 | 35.84 | 45,331 | +0.20(+0.56%) |
Feb 25, 2014 | 35.65 | 36.52 | 35.51 | 35.64 | 39,627 | +0.00(+0.00%) |
Feb 24, 2014 | 35.54 | 35.75 | 35.49 | 35.64 | 174,941 | +0.04(+0.11%) |
Feb 21, 2014 | 35.67 | 35.91 | 35.26 | 35.60 | 228,204 | -0.12(-0.34%) |
Feb 20, 2014 | 35.58 | 35.75 | 34.56 | 35.72 | 302,512 | +0.00(+0.00%) |
Feb 19, 2014 | 36.65 | 36.74 | 35.50 | 35.72 | 642,646 | -1.83(-4.87%) |
Feb 18, 2014 | 37.44 | 38.02 | 36.94 | 37.55 | 47,520 | +0.32(+0.86%) |
Feb 14, 2014 | 36.97 | 37.23 | 37.23 | 37.23 | 14,500 | +0.38(+1.03%) |
Feb 13, 2014 | 36.72 | 37.02 | 36.46 | 36.85 | 24,138 | -0.08(-0.22%) |
Feb 12, 2014 | 37.55 | 37.79 | 36.64 | 36.93 | 36,992 | -0.57(-1.52%) |
Feb 11, 2014 | 37.10 | 37.61 | 36.33 | 37.50 | 37,004 | +0.36(+0.97%) |
Feb 10, 2014 | 37.26 | 37.26 | 36.55 | 37.14 | 33,915 | -0.22(-0.59%) |
Feb 07, 2014 | 37.65 | 37.75 | 36.26 | 37.36 | 43,678 | -0.01(-0.03%) |
Feb 06, 2014 | 37.00 | 37.96 | 37.00 | 37.37 | 26,635 | +0.53(+1.44%) |
Feb 05, 2014 | 37.27 | 37.27 | 36.84 | 36.84 | 33,439 | -0.35(-0.94%) |
Feb 04, 2014 | 37.08 | 37.81 | 37.08 | 37.19 | 32,916 | +0.13(+0.35%) |
Feb 03, 2014 | 38.38 | 38.39 | 36.74 | 37.06 | 46,959 | -1.49(-3.87%) |
Jan 31, 2014 | 38.68 | 39.34 | 38.38 | 38.55 | 63,294 | -0.63(-1.61%) |
Jan 30, 2014 | 39.45 | 39.78 | 38.87 | 39.18 | 56,519 | +0.14(+0.36%) |
Jan 29, 2014 | 41.39 | 41.45 | 38.95 | 39.04 | 60,496 | -2.26(-5.47%) |
Jan 28, 2014 | 42.26 | 42.26 | 41.08 | 41.30 | 46,565 | -1.00(-2.36%) |
Jan 27, 2014 | 42.82 | 43.00 | 42.30 | 42.30 | 107,899 | -0.21(-0.49%) |
Jan 24, 2014 | 42.91 | 43.12 | 42.31 | 42.51 | 78,845 | -0.68(-1.57%) |
Jan 23, 2014 | 43.11 | 43.25 | 42.96 | 43.19 | 64,308 | -0.24(-0.55%) |
Jan 22, 2014 | 42.90 | 43.69 | 42.31 | 43.43 | 41,454 | +0.72(+1.69%) |
Jan 21, 2014 | 42.43 | 43.19 | 41.91 | 42.71 | 26,370 | +0.30(+0.71%) |
Jan 17, 2014 | 42.59 | 42.41 | 42.41 | 42.41 | 29,000 | -0.10(-0.24%) |
Jan 16, 2014 | 42.25 | 42.57 | 42.25 | 42.51 | 16,954 | +0.03(+0.07%) |
Jan 15, 2014 | 42.73 | 42.75 | 42.30 | 42.48 | 62,374 | -0.25(-0.59%) |
Jan 14, 2014 | 42.07 | 43.18 | 41.85 | 42.73 | 89,113 | +0.85(+2.03%) |
Jan 13, 2014 | 41.97 | 42.62 | 41.61 | 41.88 | 52,405 | -0.34(-0.81%) |
Jan 10, 2014 | 42.70 | 42.87 | 41.92 | 42.22 | 58,815 | -0.45(-1.05%) |
Jan 09, 2014 | 42.75 | 42.96 | 42.30 | 42.67 | 36,290 | +0.03(+0.07%) |
Jan 08, 2014 | 41.66 | 42.94 | 41.60 | 42.64 | 49,341 | +0.72(+1.72%) |
Jan 07, 2014 | 41.42 | 42.37 | 41.19 | 41.92 | 23,365 | +0.61(+1.48%) |
Jan 06, 2014 | 42.01 | 42.33 | 41.25 | 41.31 | 36,383 | -0.75(-1.78%) |
Jan 03, 2014 | 41.92 | 42.34 | 41.85 | 42.06 | 28,828 | +0.10(+0.24%) |
Jan 02, 2014 | 41.99 | 42.73 | 41.78 | 41.96 | 79,822 | -0.27(-0.64%) |
Dec 31, 2013 | 42.44 | 42.23 | 42.23 | 42.23 | 59,100 | -0.01(-0.02%) |
Dec 30, 2013 | 42.50 | 42.67 | 41.97 | 42.24 | 49,132 | -0.16(-0.38%) |
Dec 27, 2013 | 41.95 | 42.42 | 41.57 | 42.40 | 43,819 | +0.62(+1.48%) |
Dec 26, 2013 | 41.77 | 42.22 | 41.63 | 41.78 | 22,651 | -0.40(-0.95%) |
Dec 24, 2013 | 41.81 | 42.30 | 41.74 | 42.18 | 14,922 | +0.31(+0.74%) |
Dec 23, 2013 | 41.00 | 42.03 | 40.98 | 41.87 | 42,454 | +0.94(+2.30%) |
Dec 20, 2013 | 41.00 | 41.00 | 40.60 | 40.93 | 204,738 | -0.01(-0.02%) |
Dec 19, 2013 | 41.31 | 41.34 | 40.67 | 40.94 | 77,841 | -0.40(-0.97%) |
Dec 18, 2013 | 41.85 | 41.95 | 41.22 | 41.34 | 52,385 | -0.51(-1.22%) |
Dec 17, 2013 | 41.60 | 42.00 | 41.48 | 41.85 | 30,619 | +0.12(+0.29%) |
Dec 16, 2013 | 41.04 | 41.89 | 41.01 | 41.73 | 62,337 | +0.73(+1.78%) |
Dec 13, 2013 | 41.00 | 41.30 | 40.79 | 41.00 | 34,714 | +0.00(+0.00%) |
Dec 12, 2013 | 41.00 | 41.27 | 41.00 | 41.00 | 222,593 | -0.01(-0.02%) |
Dec 11, 2013 | 40.56 | 41.18 | 40.56 | 41.01 | 30,293 | -0.01(-0.02%) |
Dec 10, 2013 | 41.00 | 41.51 | 41.00 | 41.02 | 27,167 | -0.01(-0.02%) |
Dec 09, 2013 | 41.34 | 41.64 | 40.85 | 41.03 | 31,695 | -0.40(-0.97%) |
Dec 06, 2013 | 41.49 | 41.94 | 41.01 | 41.43 | 0 | +0.33(+0.80%) |
Dec 05, 2013 | 41.35 | 41.45 | 41.00 | 41.10 | 0 | -0.06(-0.15%) |
Dec 04, 2013 | 41.00 | 41.40 | 40.83 | 41.16 | 0 | +0.15(+0.37%) |
Dec 03, 2013 | 41.00 | 41.98 | 41.00 | 41.01 | 0 | +0.10(+0.24%) |