Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.32 | 40.90 | 40.16 | 40.53 | 320,516 | +0.38(+0.95%) |
Feb 27, 2014 | 40.04 | 40.16 | 39.72 | 40.15 | 196,598 | +0.06(+0.14%) |
Feb 26, 2014 | 39.86 | 40.32 | 39.61 | 40.09 | 395,309 | +0.39(+0.98%) |
Feb 25, 2014 | 40.55 | 40.55 | 39.55 | 39.70 | 449,224 | -0.77(-1.91%) |
Feb 24, 2014 | 40.22 | 40.95 | 40.22 | 40.47 | 275,897 | +0.18(+0.44%) |
Feb 21, 2014 | 40.44 | 40.66 | 39.95 | 40.30 | 325,005 | +0.07(+0.18%) |
Feb 20, 2014 | 39.53 | 40.45 | 39.47 | 40.22 | 264,869 | +0.67(+1.69%) |
Feb 19, 2014 | 39.76 | 40.14 | 39.50 | 39.55 | 321,105 | -0.42(-1.05%) |
Feb 18, 2014 | 40.12 | 40.12 | 39.57 | 39.97 | 267,547 | -0.10(-0.26%) |
Feb 14, 2014 | 39.91 | 40.07 | 40.07 | 40.07 | 226,180 | +0.14(+0.35%) |
Feb 13, 2014 | 38.95 | 40.07 | 38.95 | 39.93 | 284,423 | +0.58(+1.46%) |
Feb 12, 2014 | 39.06 | 39.51 | 38.89 | 39.36 | 185,903 | +0.30(+0.76%) |
Feb 11, 2014 | 38.64 | 39.16 | 38.55 | 39.06 | 195,951 | +0.40(+1.03%) |
Feb 10, 2014 | 38.95 | 39.13 | 38.42 | 38.66 | 274,029 | -0.38(-0.97%) |
Feb 07, 2014 | 38.41 | 39.07 | 38.39 | 39.04 | 329,546 | +0.70(+1.82%) |
Feb 06, 2014 | 37.95 | 38.41 | 37.95 | 38.35 | 313,935 | +0.46(+1.22%) |
Feb 05, 2014 | 37.85 | 38.31 | 37.44 | 37.88 | 519,815 | -0.13(-0.34%) |
Feb 04, 2014 | 37.52 | 38.21 | 37.38 | 38.01 | 662,068 | +0.58(+1.56%) |
Feb 03, 2014 | 39.88 | 40.16 | 37.30 | 37.43 | 1,100,532 | -2.34(-5.88%) |
Jan 31, 2014 | 39.44 | 40.51 | 39.44 | 39.77 | 288,084 | -0.43(-1.06%) |
Jan 30, 2014 | 40.10 | 40.42 | 39.69 | 40.19 | 473,111 | +0.36(+0.91%) |
Jan 29, 2014 | 40.36 | 40.78 | 39.82 | 39.83 | 482,464 | -0.81(-1.99%) |
Jan 28, 2014 | 40.76 | 40.88 | 40.38 | 40.64 | 571,732 | +0.04(+0.09%) |
Jan 27, 2014 | 40.87 | 41.39 | 40.60 | 40.60 | 722,999 | -0.29(-0.70%) |
Jan 24, 2014 | 40.78 | 41.21 | 40.50 | 40.89 | 846,080 | -0.32(-0.79%) |
Jan 23, 2014 | 41.39 | 41.39 | 40.90 | 41.21 | 724,685 | -0.39(-0.94%) |
Jan 22, 2014 | 40.38 | 41.80 | 39.99 | 41.60 | 842,900 | +0.20(+0.49%) |
Jan 21, 2014 | 43.01 | 43.02 | 41.40 | 41.40 | 505,764 | -1.50(-3.50%) |
Jan 17, 2014 | 43.18 | 42.90 | 42.90 | 42.90 | 538,996 | -0.32(-0.73%) |
Jan 16, 2014 | 43.13 | 43.30 | 42.87 | 43.22 | 255,829 | +0.04(+0.09%) |
Jan 15, 2014 | 42.95 | 43.33 | 42.86 | 43.18 | 243,580 | +0.23(+0.54%) |
Jan 14, 2014 | 42.58 | 43.00 | 42.23 | 42.95 | 867,971 | +0.46(+1.09%) |
Jan 13, 2014 | 42.64 | 42.79 | 42.22 | 42.48 | 385,427 | -0.36(-0.84%) |
Jan 10, 2014 | 42.42 | 42.94 | 42.19 | 42.85 | 475,044 | +0.55(+1.29%) |
Jan 09, 2014 | 42.35 | 42.80 | 41.62 | 42.30 | 424,849 | +0.66(+1.58%) |
Jan 08, 2014 | 41.49 | 41.97 | 41.05 | 41.64 | 287,257 | +0.07(+0.18%) |
Jan 07, 2014 | 41.19 | 41.76 | 40.83 | 41.57 | 684,077 | +0.67(+1.63%) |
Jan 06, 2014 | 41.98 | 42.04 | 40.83 | 40.90 | 286,781 | -0.77(-1.85%) |
Jan 03, 2014 | 41.70 | 42.11 | 41.29 | 41.67 | 310,107 | -0.02(-0.04%) |
Jan 02, 2014 | 42.08 | 42.22 | 41.39 | 41.69 | 297,811 | -0.64(-1.51%) |
Dec 31, 2013 | 42.69 | 42.33 | 42.33 | 42.33 | 346,651 | -0.28(-0.65%) |
Dec 30, 2013 | 42.63 | 42.81 | 42.34 | 42.61 | 171,451 | +0.07(+0.17%) |
Dec 27, 2013 | 42.85 | 42.87 | 42.26 | 42.53 | 252,096 | -0.14(-0.33%) |
Dec 26, 2013 | 42.31 | 42.90 | 42.16 | 42.67 | 389,152 | +0.49(+1.17%) |
Dec 24, 2013 | 41.75 | 42.35 | 41.60 | 42.18 | 171,238 | +0.35(+0.84%) |
Dec 23, 2013 | 41.60 | 41.87 | 41.45 | 41.83 | 239,194 | +0.39(+0.94%) |
Dec 20, 2013 | 40.79 | 41.58 | 40.41 | 41.44 | 644,571 | +0.63(+1.55%) |
Dec 19, 2013 | 40.83 | 40.92 | 40.38 | 40.81 | 254,671 | -0.17(-0.41%) |
Dec 18, 2013 | 40.30 | 40.99 | 39.89 | 40.97 | 273,641 | +0.83(+2.06%) |
Dec 17, 2013 | 40.35 | 40.37 | 39.91 | 40.15 | 338,111 | -0.30(-0.73%) |
Dec 16, 2013 | 39.49 | 40.57 | 39.49 | 40.44 | 396,791 | +1.10(+2.78%) |
Dec 13, 2013 | 39.35 | 39.60 | 38.92 | 39.35 | 246,622 | +0.07(+0.19%) |
Dec 12, 2013 | 39.26 | 39.44 | 38.91 | 39.27 | 223,551 | +0.09(+0.24%) |
Dec 11, 2013 | 39.93 | 39.93 | 39.04 | 39.18 | 280,821 | -0.61(-1.54%) |
Dec 10, 2013 | 39.94 | 40.58 | 39.62 | 39.79 | 373,032 | -0.33(-0.83%) |
Dec 09, 2013 | 40.82 | 40.83 | 39.96 | 40.13 | 318,095 | -0.44(-1.08%) |
Dec 06, 2013 | 40.35 | 40.75 | 40.00 | 40.56 | 0 | +0.74(+1.86%) |
Dec 05, 2013 | 39.68 | 39.94 | 39.36 | 39.82 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 39.47 | 40.01 | 39.32 | 39.79 | 0 | +0.05(+0.12%) |
Dec 03, 2013 | 39.41 | 39.80 | 39.41 | 39.75 | 0 | +0.30(+0.75%) |