Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.83 | 45.80 | 43.75 | 45.43 | 3,720,455 | +1.74(+3.99%) |
Feb 27, 2014 | 43.16 | 43.88 | 43.16 | 43.69 | 1,093,283 | +0.51(+1.19%) |
Feb 26, 2014 | 43.56 | 43.74 | 43.03 | 43.18 | 1,041,947 | -0.35(-0.80%) |
Feb 25, 2014 | 42.99 | 43.67 | 42.93 | 43.52 | 920,239 | +0.76(+1.78%) |
Feb 24, 2014 | 42.70 | 42.96 | 42.51 | 42.76 | 816,823 | +0.17(+0.41%) |
Feb 21, 2014 | 42.00 | 42.65 | 41.87 | 42.59 | 827,773 | +0.50(+1.18%) |
Feb 20, 2014 | 41.46 | 42.13 | 41.46 | 42.09 | 514,916 | +0.72(+1.74%) |
Feb 19, 2014 | 41.43 | 41.85 | 41.25 | 41.37 | 419,104 | -0.15(-0.36%) |
Feb 18, 2014 | 41.40 | 41.67 | 41.18 | 41.52 | 597,618 | +0.08(+0.20%) |
Feb 14, 2014 | 41.42 | 41.44 | 41.44 | 41.44 | 368,521 | -0.11(-0.26%) |
Feb 13, 2014 | 40.71 | 41.77 | 40.71 | 41.55 | 860,926 | +0.56(+1.37%) |
Feb 12, 2014 | 41.30 | 41.56 | 40.76 | 40.99 | 941,660 | -0.26(-0.62%) |
Feb 11, 2014 | 40.85 | 41.71 | 40.74 | 41.24 | 1,390,237 | +0.70(+1.73%) |
Feb 10, 2014 | 40.95 | 41.05 | 40.46 | 40.54 | 746,368 | -0.59(-1.43%) |
Feb 07, 2014 | 40.18 | 41.33 | 40.14 | 41.13 | 1,205,675 | +1.09(+2.72%) |
Feb 06, 2014 | 39.28 | 40.47 | 39.07 | 40.04 | 931,763 | +0.87(+2.21%) |
Feb 05, 2014 | 39.05 | 39.37 | 38.43 | 39.17 | 1,327,586 | +0.10(+0.25%) |
Feb 04, 2014 | 39.15 | 39.29 | 38.83 | 39.07 | 1,296,027 | +0.34(+0.87%) |
Feb 03, 2014 | 40.00 | 40.12 | 38.42 | 38.73 | 1,228,177 | -1.21(-3.04%) |
Jan 31, 2014 | 39.81 | 40.22 | 39.49 | 39.95 | 1,205,969 | -0.12(-0.31%) |
Jan 30, 2014 | 39.95 | 40.27 | 39.78 | 40.07 | 771,379 | +0.38(+0.96%) |
Jan 29, 2014 | 39.87 | 40.04 | 39.50 | 39.69 | 1,118,518 | -0.59(-1.48%) |
Jan 28, 2014 | 40.38 | 40.59 | 40.17 | 40.28 | 802,252 | +0.06(+0.14%) |
Jan 27, 2014 | 41.04 | 41.06 | 40.08 | 40.23 | 1,500,088 | -0.74(-1.81%) |
Jan 24, 2014 | 41.25 | 41.57 | 40.83 | 40.97 | 1,375,595 | -0.53(-1.27%) |
Jan 23, 2014 | 41.12 | 41.91 | 40.66 | 41.50 | 2,014,645 | +0.43(+1.05%) |
Jan 22, 2014 | 41.75 | 41.91 | 40.10 | 41.07 | 4,499,696 | +2.50(+6.49%) |
Jan 21, 2014 | 38.59 | 38.95 | 38.13 | 38.57 | 2,110,883 | +0.45(+1.19%) |
Jan 17, 2014 | 38.70 | 38.11 | 38.11 | 38.11 | 1,322,996 | -0.78(-2.02%) |
Jan 16, 2014 | 38.43 | 39.18 | 38.36 | 38.90 | 990,493 | +0.52(+1.36%) |
Jan 15, 2014 | 38.63 | 39.09 | 37.95 | 38.38 | 1,681,738 | -0.26(-0.66%) |
Jan 14, 2014 | 37.45 | 38.83 | 37.40 | 38.63 | 2,175,282 | +1.40(+3.77%) |
Jan 13, 2014 | 37.01 | 37.50 | 36.79 | 37.23 | 2,359,945 | +0.22(+0.60%) |
Jan 10, 2014 | 37.67 | 37.83 | 36.96 | 37.01 | 1,392,535 | -0.55(-1.45%) |
Jan 09, 2014 | 37.71 | 37.86 | 37.27 | 37.55 | 1,205,772 | -0.11(-0.29%) |
Jan 08, 2014 | 37.39 | 38.00 | 37.16 | 37.66 | 1,446,214 | +0.52(+1.40%) |
Jan 07, 2014 | 37.18 | 37.41 | 37.04 | 37.14 | 782,121 | +0.16(+0.42%) |
Jan 06, 2014 | 37.40 | 37.44 | 36.87 | 36.98 | 1,071,507 | -0.40(-1.06%) |
Jan 03, 2014 | 37.98 | 38.06 | 37.34 | 37.38 | 1,372,283 | -0.28(-0.75%) |
Jan 02, 2014 | 38.04 | 38.21 | 37.35 | 37.66 | 887,455 | -0.62(-1.62%) |
Dec 31, 2013 | 38.51 | 38.28 | 38.28 | 38.28 | 441,160 | -0.18(-0.47%) |
Dec 30, 2013 | 38.31 | 38.81 | 38.18 | 38.46 | 599,531 | +0.19(+0.50%) |
Dec 27, 2013 | 38.46 | 38.74 | 38.26 | 38.27 | 581,094 | -0.15(-0.39%) |
Dec 26, 2013 | 38.58 | 38.65 | 38.32 | 38.42 | 313,911 | +0.01(+0.02%) |
Dec 24, 2013 | 38.26 | 38.53 | 38.26 | 38.41 | 282,762 | -0.02(-0.06%) |
Dec 23, 2013 | 38.35 | 38.69 | 38.28 | 38.43 | 618,706 | +0.19(+0.50%) |
Dec 20, 2013 | 37.42 | 38.27 | 37.24 | 38.24 | 1,642,755 | +0.97(+2.59%) |
Dec 19, 2013 | 37.68 | 37.85 | 37.16 | 37.28 | 1,339,408 | -0.68(-1.78%) |
Dec 18, 2013 | 37.59 | 38.05 | 37.21 | 37.95 | 840,773 | +0.35(+0.92%) |
Dec 17, 2013 | 38.05 | 38.20 | 37.48 | 37.61 | 524,444 | -0.50(-1.32%) |
Dec 16, 2013 | 37.73 | 38.25 | 37.42 | 38.11 | 1,147,294 | +0.64(+1.72%) |
Dec 13, 2013 | 37.64 | 37.64 | 37.29 | 37.47 | 474,669 | +0.02(+0.07%) |
Dec 12, 2013 | 37.34 | 37.75 | 37.34 | 37.44 | 697,804 | +0.11(+0.29%) |
Dec 11, 2013 | 37.96 | 38.22 | 37.25 | 37.34 | 884,853 | -0.64(-1.70%) |
Dec 10, 2013 | 38.24 | 38.44 | 37.90 | 37.98 | 688,539 | -0.17(-0.45%) |
Dec 09, 2013 | 38.53 | 38.74 | 38.10 | 38.15 | 886,177 | -0.19(-0.50%) |
Dec 06, 2013 | 37.67 | 38.48 | 37.67 | 38.34 | 962,072 | +0.90(+2.40%) |
Dec 05, 2013 | 37.87 | 38.00 | 37.40 | 37.44 | 2,152,667 | -0.50(-1.31%) |
Dec 04, 2013 | 38.19 | 38.47 | 37.79 | 37.94 | 868,837 | -0.50(-1.29%) |
Dec 03, 2013 | 38.19 | 38.50 | 38.10 | 38.43 | 1,601,111 | +0.02(+0.04%) |