Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.72 | 41.67 | 38.47 | 40.94 | 2,740,257 | +2.87(+7.54%) |
Feb 27, 2014 | 38.10 | 38.38 | 37.84 | 38.07 | 696,773 | -0.15(-0.39%) |
Feb 26, 2014 | 37.67 | 38.46 | 37.67 | 38.22 | 758,090 | +0.71(+1.89%) |
Feb 25, 2014 | 37.53 | 37.72 | 37.32 | 37.51 | 517,514 | +0.07(+0.19%) |
Feb 24, 2014 | 37.04 | 37.58 | 37.04 | 37.44 | 991,876 | +0.26(+0.70%) |
Feb 21, 2014 | 37.54 | 38.47 | 37.10 | 37.18 | 1,192,006 | -0.20(-0.54%) |
Feb 20, 2014 | 35.51 | 37.42 | 35.51 | 37.38 | 1,437,228 | +2.05(+5.80%) |
Feb 19, 2014 | 35.29 | 35.77 | 35.12 | 35.33 | 1,183,698 | -0.28(-0.79%) |
Feb 18, 2014 | 36.19 | 36.19 | 35.09 | 35.61 | 1,398,450 | -0.97(-2.65%) |
Feb 14, 2014 | 36.68 | 36.58 | 36.58 | 36.58 | 383,100 | -0.12(-0.33%) |
Feb 13, 2014 | 36.36 | 36.92 | 36.03 | 36.70 | 486,884 | +0.08(+0.22%) |
Feb 12, 2014 | 36.31 | 36.66 | 36.15 | 36.62 | 624,492 | +0.47(+1.30%) |
Feb 11, 2014 | 35.60 | 36.74 | 35.60 | 36.15 | 725,045 | +0.45(+1.26%) |
Feb 10, 2014 | 35.63 | 35.77 | 35.36 | 35.70 | 459,358 | -0.07(-0.20%) |
Feb 07, 2014 | 35.25 | 35.80 | 35.19 | 35.77 | 480,012 | +0.61(+1.73%) |
Feb 06, 2014 | 35.07 | 35.25 | 34.84 | 35.16 | 598,473 | +0.20(+0.57%) |
Feb 05, 2014 | 35.31 | 35.45 | 34.65 | 34.96 | 551,517 | -0.61(-1.71%) |
Feb 04, 2014 | 35.15 | 35.87 | 34.94 | 35.57 | 922,867 | +0.64(+1.83%) |
Feb 03, 2014 | 35.95 | 36.09 | 34.92 | 34.93 | 1,077,267 | -1.01(-2.81%) |
Jan 31, 2014 | 35.18 | 36.58 | 35.16 | 35.94 | 1,063,106 | +0.13(+0.36%) |
Jan 30, 2014 | 36.27 | 36.28 | 35.54 | 35.81 | 702,451 | -0.06(-0.17%) |
Jan 29, 2014 | 35.47 | 36.03 | 35.28 | 35.87 | 717,727 | +0.30(+0.84%) |
Jan 28, 2014 | 35.15 | 35.58 | 35.00 | 35.57 | 554,906 | +0.48(+1.37%) |
Jan 27, 2014 | 35.92 | 35.92 | 34.73 | 35.09 | 954,757 | -0.62(-1.74%) |
Jan 24, 2014 | 36.00 | 36.20 | 35.52 | 35.71 | 1,182,035 | -0.52(-1.44%) |
Jan 23, 2014 | 36.13 | 36.28 | 35.95 | 36.23 | 730,168 | -0.05(-0.14%) |
Jan 22, 2014 | 35.73 | 36.30 | 35.64 | 36.28 | 507,555 | +0.73(+2.05%) |
Jan 21, 2014 | 35.75 | 35.85 | 35.26 | 35.55 | 609,849 | -0.07(-0.20%) |
Jan 17, 2014 | 35.26 | 35.62 | 35.62 | 35.62 | 1,143,900 | +0.36(+1.02%) |
Jan 16, 2014 | 34.96 | 35.35 | 34.89 | 35.26 | 468,133 | +0.06(+0.17%) |
Jan 15, 2014 | 34.99 | 35.34 | 34.86 | 35.20 | 749,800 | +0.43(+1.24%) |
Jan 14, 2014 | 34.31 | 34.80 | 34.16 | 34.77 | 509,308 | +0.51(+1.49%) |
Jan 13, 2014 | 34.62 | 34.72 | 34.16 | 34.26 | 2,215,021 | -0.35(-1.01%) |
Jan 10, 2014 | 33.98 | 34.89 | 33.83 | 34.61 | 1,459,770 | +0.76(+2.25%) |
Jan 09, 2014 | 33.10 | 33.87 | 33.05 | 33.85 | 864,369 | +0.91(+2.76%) |
Jan 08, 2014 | 32.59 | 32.96 | 32.50 | 32.94 | 688,862 | +0.35(+1.07%) |
Jan 07, 2014 | 32.57 | 32.80 | 32.30 | 32.59 | 598,802 | +0.10(+0.31%) |
Jan 06, 2014 | 32.70 | 32.90 | 32.37 | 32.49 | 608,824 | -0.10(-0.31%) |
Jan 03, 2014 | 32.45 | 32.65 | 32.27 | 32.59 | 530,096 | +0.15(+0.46%) |
Jan 02, 2014 | 32.71 | 32.97 | 32.35 | 32.44 | 1,026,952 | -0.28(-0.86%) |
Dec 31, 2013 | 32.28 | 32.72 | 32.72 | 32.72 | 551,000 | +0.46(+1.43%) |
Dec 30, 2013 | 32.21 | 32.44 | 32.19 | 32.26 | 380,891 | +0.06(+0.19%) |
Dec 27, 2013 | 32.19 | 32.51 | 32.07 | 32.20 | 410,262 | +0.08(+0.25%) |
Dec 26, 2013 | 31.50 | 32.18 | 31.48 | 32.12 | 458,888 | +0.65(+2.07%) |
Dec 24, 2013 | 31.55 | 31.72 | 31.36 | 31.47 | 214,063 | -0.04(-0.13%) |
Dec 23, 2013 | 31.57 | 31.75 | 31.31 | 31.51 | 657,896 | +0.09(+0.29%) |
Dec 20, 2013 | 30.51 | 31.68 | 30.47 | 31.42 | 1,707,772 | +1.10(+3.63%) |
Dec 19, 2013 | 30.00 | 30.64 | 29.99 | 30.32 | 1,340,731 | +0.32(+1.07%) |
Dec 18, 2013 | 30.64 | 30.85 | 29.76 | 30.00 | 1,368,647 | -0.60(-1.96%) |
Dec 17, 2013 | 31.16 | 31.23 | 30.55 | 30.60 | 827,332 | -0.66(-2.11%) |
Dec 16, 2013 | 30.72 | 31.71 | 30.66 | 31.26 | 822,535 | -0.03(-0.10%) |
Dec 13, 2013 | 31.64 | 31.85 | 31.22 | 31.29 | 630,115 | -0.25(-0.79%) |
Dec 12, 2013 | 31.67 | 31.74 | 31.25 | 31.54 | 297,230 | -0.16(-0.50%) |
Dec 11, 2013 | 32.34 | 32.54 | 31.52 | 31.70 | 867,546 | -0.64(-1.98%) |
Dec 10, 2013 | 31.67 | 32.48 | 31.67 | 32.34 | 824,355 | +0.57(+1.79%) |
Dec 09, 2013 | 31.22 | 31.95 | 31.22 | 31.77 | 458,274 | +0.51(+1.63%) |
Dec 06, 2013 | 31.30 | 31.46 | 30.97 | 31.26 | 885,116 | +0.37(+1.20%) |
Dec 05, 2013 | 30.87 | 31.55 | 30.82 | 30.89 | 452,582 | -0.01(-0.03%) |
Dec 04, 2013 | 30.96 | 31.54 | 30.61 | 30.90 | 559,957 | -0.30(-0.96%) |
Dec 03, 2013 | 31.20 | 31.44 | 30.88 | 31.20 | 1,068,430 | -0.15(-0.48%) |