Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.85 | 48.02 | 46.80 | 46.84 | 385,578 | -0.59(-1.24%) |
Feb 27, 2014 | 45.48 | 47.79 | 45.35 | 47.43 | 441,476 | +1.32(+2.86%) |
Feb 26, 2014 | 46.50 | 46.74 | 45.16 | 46.11 | 469,356 | -0.33(-0.71%) |
Feb 25, 2014 | 46.80 | 47.25 | 45.88 | 46.44 | 510,590 | -0.70(-1.48%) |
Feb 24, 2014 | 47.35 | 47.91 | 46.70 | 47.14 | 469,162 | +0.44(+0.94%) |
Feb 21, 2014 | 50.00 | 50.00 | 46.53 | 46.70 | 784,552 | -2.00(-4.11%) |
Feb 20, 2014 | 46.69 | 49.47 | 46.50 | 48.70 | 2,368,263 | +4.38(+9.88%) |
Feb 19, 2014 | 44.85 | 45.54 | 44.16 | 44.32 | 438,044 | -0.48(-1.07%) |
Feb 18, 2014 | 44.40 | 45.29 | 44.35 | 44.80 | 413,642 | +0.34(+0.76%) |
Feb 14, 2014 | 44.58 | 44.46 | 44.46 | 44.46 | 279,100 | -0.34(-0.76%) |
Feb 13, 2014 | 43.85 | 45.55 | 43.21 | 44.80 | 490,604 | +0.71(+1.61%) |
Feb 12, 2014 | 45.06 | 45.49 | 43.98 | 44.09 | 528,707 | -0.97(-2.15%) |
Feb 11, 2014 | 45.85 | 45.93 | 44.60 | 45.06 | 402,210 | -0.53(-1.16%) |
Feb 10, 2014 | 45.01 | 45.64 | 44.54 | 45.59 | 417,558 | +0.67(+1.49%) |
Feb 07, 2014 | 44.25 | 45.12 | 44.11 | 44.92 | 510,089 | +0.92(+2.09%) |
Feb 06, 2014 | 44.04 | 45.21 | 43.67 | 44.00 | 542,483 | +0.39(+0.89%) |
Feb 05, 2014 | 42.20 | 43.70 | 41.60 | 43.61 | 591,321 | +1.51(+3.59%) |
Feb 04, 2014 | 41.79 | 42.39 | 41.70 | 42.10 | 392,866 | +0.10(+0.24%) |
Feb 03, 2014 | 42.20 | 42.48 | 41.51 | 42.00 | 824,138 | -0.01(-0.02%) |
Jan 31, 2014 | 42.15 | 42.58 | 41.62 | 42.01 | 314,683 | -0.35(-0.83%) |
Jan 30, 2014 | 41.13 | 42.58 | 40.92 | 42.36 | 424,990 | +1.37(+3.34%) |
Jan 29, 2014 | 41.44 | 41.59 | 40.83 | 40.99 | 536,245 | -0.69(-1.66%) |
Jan 28, 2014 | 41.39 | 42.24 | 40.92 | 41.68 | 256,551 | +0.45(+1.09%) |
Jan 27, 2014 | 41.91 | 42.06 | 40.92 | 41.23 | 451,920 | -0.62(-1.48%) |
Jan 24, 2014 | 42.49 | 42.49 | 41.42 | 41.85 | 324,370 | -0.70(-1.65%) |
Jan 23, 2014 | 42.56 | 42.74 | 42.05 | 42.55 | 378,054 | +0.14(+0.33%) |
Jan 22, 2014 | 41.25 | 42.50 | 41.17 | 42.41 | 576,701 | +1.10(+2.66%) |
Jan 21, 2014 | 41.46 | 41.79 | 41.03 | 41.31 | 340,427 | +0.31(+0.76%) |
Jan 17, 2014 | 41.32 | 41.00 | 41.00 | 41.00 | 390,400 | -0.73(-1.75%) |
Jan 16, 2014 | 42.28 | 42.75 | 41.67 | 41.73 | 499,517 | -0.65(-1.53%) |
Jan 15, 2014 | 42.12 | 42.95 | 42.12 | 42.38 | 382,828 | +0.26(+0.62%) |
Jan 14, 2014 | 41.08 | 42.18 | 40.89 | 42.12 | 262,003 | +0.97(+2.36%) |
Jan 13, 2014 | 41.34 | 42.20 | 41.09 | 41.15 | 349,988 | -0.05(-0.12%) |
Jan 10, 2014 | 40.76 | 41.30 | 40.51 | 41.20 | 182,317 | +0.31(+0.76%) |
Jan 09, 2014 | 40.67 | 41.00 | 40.52 | 40.89 | 284,163 | +0.29(+0.71%) |
Jan 08, 2014 | 40.00 | 40.94 | 39.88 | 40.60 | 507,201 | +0.75(+1.88%) |
Jan 07, 2014 | 39.48 | 39.94 | 39.01 | 39.85 | 546,901 | +0.63(+1.61%) |
Jan 06, 2014 | 39.48 | 39.68 | 38.91 | 39.22 | 383,558 | -0.29(-0.73%) |
Jan 03, 2014 | 39.86 | 40.20 | 39.19 | 39.51 | 335,601 | -0.45(-1.13%) |
Jan 02, 2014 | 40.31 | 40.40 | 39.45 | 39.96 | 210,915 | -0.46(-1.13%) |
Dec 31, 2013 | 40.38 | 40.42 | 40.42 | 40.42 | 202,300 | +0.33(+0.81%) |
Dec 30, 2013 | 39.80 | 40.32 | 39.50 | 40.09 | 232,996 | +0.29(+0.73%) |
Dec 27, 2013 | 39.98 | 40.05 | 39.52 | 39.80 | 161,983 | -0.01(-0.03%) |
Dec 26, 2013 | 39.97 | 39.98 | 39.45 | 39.81 | 120,012 | +0.09(+0.23%) |
Dec 24, 2013 | 39.75 | 39.98 | 39.05 | 39.72 | 92,024 | +0.06(+0.15%) |
Dec 23, 2013 | 39.11 | 39.73 | 38.44 | 39.66 | 220,167 | +0.73(+1.88%) |
Dec 20, 2013 | 38.43 | 39.69 | 38.11 | 38.93 | 418,311 | +0.75(+1.96%) |
Dec 19, 2013 | 38.70 | 38.99 | 37.82 | 38.18 | 817,760 | -0.78(-2.00%) |
Dec 18, 2013 | 38.51 | 39.46 | 38.22 | 38.96 | 378,506 | +0.32(+0.83%) |
Dec 17, 2013 | 38.63 | 38.75 | 37.91 | 38.64 | 314,160 | -0.22(-0.57%) |
Dec 16, 2013 | 38.11 | 38.95 | 38.02 | 38.86 | 473,218 | +0.75(+1.97%) |
Dec 13, 2013 | 38.10 | 38.78 | 38.05 | 38.11 | 219,462 | -0.24(-0.63%) |
Dec 12, 2013 | 37.92 | 38.40 | 37.59 | 38.35 | 447,543 | +0.24(+0.63%) |
Dec 11, 2013 | 39.17 | 39.23 | 38.05 | 38.11 | 384,765 | -0.89(-2.28%) |
Dec 10, 2013 | 39.49 | 39.75 | 38.90 | 39.00 | 258,538 | -0.52(-1.32%) |
Dec 09, 2013 | 39.56 | 40.10 | 39.24 | 39.52 | 394,454 | -0.06(-0.15%) |
Dec 06, 2013 | 38.03 | 39.87 | 37.97 | 39.58 | 0 | +1.68(+4.43%) |
Dec 05, 2013 | 37.41 | 38.03 | 37.12 | 37.90 | 0 | +0.65(+1.74%) |
Dec 04, 2013 | 37.09 | 37.29 | 36.42 | 37.25 | 0 | +0.09(+0.24%) |
Dec 03, 2013 | 37.25 | 37.71 | 37.00 | 37.16 | 0 | -0.37(-0.99%) |