Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.24 | 37.30 | 36.39 | 36.52 | 418,487 | -0.66(-1.78%) |
Feb 27, 2014 | 36.87 | 37.25 | 36.74 | 37.18 | 241,593 | +0.31(+0.84%) |
Feb 26, 2014 | 36.29 | 37.35 | 36.13 | 36.87 | 251,201 | +0.53(+1.46%) |
Feb 25, 2014 | 36.65 | 36.86 | 35.92 | 36.34 | 391,485 | -0.29(-0.79%) |
Feb 24, 2014 | 36.95 | 37.38 | 36.39 | 36.63 | 322,176 | -0.23(-0.62%) |
Feb 21, 2014 | 38.00 | 38.00 | 36.73 | 36.86 | 307,372 | -0.95(-2.51%) |
Feb 20, 2014 | 37.82 | 38.72 | 37.35 | 37.81 | 356,576 | -0.07(-0.18%) |
Feb 19, 2014 | 37.82 | 38.32 | 37.66 | 37.88 | 280,775 | +0.03(+0.08%) |
Feb 18, 2014 | 38.00 | 38.81 | 37.67 | 37.85 | 558,049 | +0.15(+0.40%) |
Feb 14, 2014 | 36.63 | 37.70 | 37.70 | 37.70 | 503,200 | +1.11(+3.03%) |
Feb 13, 2014 | 35.50 | 36.81 | 35.40 | 36.59 | 364,580 | +0.68(+1.89%) |
Feb 12, 2014 | 35.73 | 36.51 | 35.50 | 35.91 | 386,438 | +0.16(+0.45%) |
Feb 11, 2014 | 35.80 | 36.10 | 35.61 | 35.75 | 332,636 | -0.01(-0.03%) |
Feb 10, 2014 | 35.35 | 35.86 | 35.17 | 35.76 | 426,567 | +0.41(+1.16%) |
Feb 07, 2014 | 35.33 | 35.99 | 34.99 | 35.35 | 456,854 | +0.14(+0.40%) |
Feb 06, 2014 | 35.11 | 35.83 | 34.91 | 35.21 | 472,339 | +0.00(+0.00%) |
Feb 05, 2014 | 35.48 | 35.74 | 34.63 | 35.21 | 418,086 | -0.32(-0.90%) |
Feb 04, 2014 | 34.71 | 35.63 | 34.52 | 35.53 | 770,274 | +0.71(+2.04%) |
Feb 03, 2014 | 37.01 | 37.10 | 34.66 | 34.82 | 1,131,963 | -2.45(-6.57%) |
Jan 31, 2014 | 37.05 | 37.57 | 36.89 | 37.27 | 827,847 | -0.26(-0.69%) |
Jan 30, 2014 | 38.66 | 38.90 | 36.61 | 37.53 | 2,318,386 | -1.97(-4.99%) |
Jan 29, 2014 | 40.01 | 40.87 | 39.13 | 39.50 | 772,749 | -1.01(-2.49%) |
Jan 28, 2014 | 40.81 | 41.38 | 40.17 | 40.51 | 578,854 | -0.14(-0.34%) |
Jan 27, 2014 | 39.11 | 40.85 | 39.11 | 40.65 | 799,290 | +1.45(+3.70%) |
Jan 24, 2014 | 40.80 | 40.85 | 39.13 | 39.20 | 1,038,949 | -3.36(-7.89%) |
Jan 23, 2014 | 43.54 | 43.54 | 42.23 | 42.56 | 561,530 | -1.03(-2.36%) |
Jan 22, 2014 | 43.88 | 43.93 | 43.24 | 43.59 | 445,392 | -0.39(-0.89%) |
Jan 21, 2014 | 45.00 | 45.21 | 43.31 | 43.98 | 501,834 | -1.10(-2.44%) |
Jan 17, 2014 | 44.43 | 45.08 | 45.08 | 45.08 | 992,800 | +0.34(+0.76%) |
Jan 16, 2014 | 43.58 | 46.04 | 43.10 | 44.74 | 2,020,274 | +1.00(+2.29%) |
Jan 15, 2014 | 40.65 | 44.18 | 40.01 | 43.74 | 1,588,956 | +3.09(+7.60%) |
Jan 14, 2014 | 39.04 | 40.85 | 38.75 | 40.65 | 1,011,071 | +1.96(+5.07%) |
Jan 13, 2014 | 39.02 | 39.36 | 38.52 | 38.69 | 431,870 | -0.33(-0.85%) |
Jan 10, 2014 | 39.09 | 39.65 | 38.69 | 39.02 | 207,095 | -0.11(-0.28%) |
Jan 09, 2014 | 40.07 | 40.62 | 38.63 | 39.13 | 568,733 | -0.95(-2.37%) |
Jan 08, 2014 | 38.70 | 40.34 | 38.50 | 40.08 | 676,388 | +1.37(+3.54%) |
Jan 07, 2014 | 38.81 | 39.43 | 38.66 | 38.71 | 360,544 | -0.27(-0.69%) |
Jan 06, 2014 | 39.33 | 39.50 | 38.70 | 38.98 | 415,401 | -0.33(-0.84%) |
Jan 03, 2014 | 39.35 | 39.79 | 39.00 | 39.31 | 188,520 | -0.06(-0.15%) |
Jan 02, 2014 | 39.92 | 40.86 | 39.22 | 39.37 | 406,491 | -0.60(-1.50%) |
Dec 31, 2013 | 39.24 | 39.97 | 39.97 | 39.97 | 298,700 | +0.24(+0.60%) |
Dec 30, 2013 | 39.62 | 39.97 | 39.33 | 39.73 | 319,237 | -0.11(-0.28%) |
Dec 27, 2013 | 40.00 | 40.55 | 39.69 | 39.84 | 260,384 | +0.05(+0.13%) |
Dec 26, 2013 | 39.06 | 40.44 | 39.06 | 39.79 | 464,139 | +0.44(+1.12%) |
Dec 24, 2013 | 39.67 | 39.84 | 39.04 | 39.35 | 208,157 | -0.45(-1.13%) |
Dec 23, 2013 | 39.94 | 41.19 | 39.62 | 39.80 | 691,760 | -0.20(-0.50%) |
Dec 20, 2013 | 39.47 | 40.50 | 39.19 | 40.00 | 658,573 | +0.50(+1.27%) |
Dec 19, 2013 | 37.53 | 39.73 | 36.48 | 39.50 | 948,253 | +2.21(+5.93%) |
Dec 18, 2013 | 37.60 | 38.18 | 37.07 | 37.29 | 880,895 | -0.58(-1.53%) |
Dec 17, 2013 | 37.09 | 38.09 | 36.50 | 37.87 | 465,458 | +0.71(+1.91%) |
Dec 16, 2013 | 37.29 | 38.20 | 36.97 | 37.16 | 453,730 | +0.15(+0.41%) |
Dec 13, 2013 | 37.00 | 37.34 | 36.68 | 37.01 | 425,595 | +0.00(+0.00%) |
Dec 12, 2013 | 38.00 | 38.19 | 36.75 | 37.01 | 566,808 | -1.06(-2.78%) |
Dec 11, 2013 | 38.85 | 39.21 | 37.59 | 38.07 | 468,541 | -1.01(-2.58%) |
Dec 10, 2013 | 39.00 | 39.42 | 38.33 | 39.08 | 739,882 | +0.05(+0.13%) |
Dec 09, 2013 | 40.37 | 41.38 | 38.92 | 39.03 | 977,873 | -0.13(-0.33%) |
Dec 06, 2013 | 39.00 | 40.14 | 38.84 | 39.16 | 0 | +0.57(+1.48%) |
Dec 05, 2013 | 37.51 | 39.77 | 37.50 | 38.59 | 0 | +0.96(+2.55%) |
Dec 04, 2013 | 37.58 | 37.98 | 37.30 | 37.63 | 0 | -0.34(-0.90%) |
Dec 03, 2013 | 38.31 | 38.50 | 37.71 | 37.97 | 455,205 | -0.59(-1.54%) |