Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.52 | 44.40 | 42.00 | 42.89 | 484,899 | -0.43(-0.99%) |
Feb 27, 2014 | 43.02 | 43.58 | 42.59 | 43.32 | 302,054 | +0.30(+0.70%) |
Feb 26, 2014 | 42.59 | 43.99 | 42.01 | 43.02 | 351,042 | +0.97(+2.31%) |
Feb 25, 2014 | 42.34 | 42.47 | 40.30 | 42.05 | 760,019 | -0.29(-0.68%) |
Feb 24, 2014 | 43.70 | 44.55 | 41.80 | 42.34 | 710,650 | -0.89(-2.06%) |
Feb 21, 2014 | 45.34 | 45.81 | 42.61 | 43.23 | 740,248 | -2.23(-4.91%) |
Feb 20, 2014 | 45.05 | 45.76 | 44.38 | 45.46 | 601,145 | +0.74(+1.65%) |
Feb 19, 2014 | 44.75 | 46.17 | 44.06 | 44.72 | 837,788 | +0.04(+0.09%) |
Feb 18, 2014 | 43.50 | 45.08 | 43.37 | 44.68 | 753,038 | +1.55(+3.59%) |
Feb 14, 2014 | 41.04 | 43.13 | 43.13 | 43.13 | 779,400 | +2.14(+5.22%) |
Feb 13, 2014 | 38.78 | 41.11 | 38.50 | 40.99 | 1,039,116 | +2.36(+6.11%) |
Feb 12, 2014 | 37.60 | 38.70 | 37.23 | 38.63 | 391,635 | +0.95(+2.52%) |
Feb 11, 2014 | 38.24 | 38.78 | 37.45 | 37.68 | 442,113 | -0.48(-1.26%) |
Feb 10, 2014 | 36.33 | 38.44 | 35.70 | 38.16 | 954,331 | +2.19(+6.09%) |
Feb 07, 2014 | 36.90 | 36.90 | 35.05 | 35.97 | 1,256,838 | +3.94(+12.30%) |
Feb 06, 2014 | 32.69 | 32.91 | 31.81 | 32.03 | 494,050 | -0.50(-1.54%) |
Feb 05, 2014 | 33.20 | 33.58 | 31.13 | 32.53 | 472,312 | -0.85(-2.55%) |
Feb 04, 2014 | 34.14 | 34.49 | 32.51 | 33.38 | 330,340 | -0.68(-2.00%) |
Feb 03, 2014 | 35.57 | 36.92 | 33.65 | 34.06 | 504,823 | -1.26(-3.57%) |
Jan 31, 2014 | 35.29 | 36.15 | 35.00 | 35.32 | 182,229 | -0.68(-1.89%) |
Jan 30, 2014 | 35.83 | 36.21 | 35.56 | 36.00 | 260,738 | +0.52(+1.47%) |
Jan 29, 2014 | 35.79 | 36.00 | 35.01 | 35.48 | 258,936 | -0.51(-1.42%) |
Jan 28, 2014 | 34.04 | 36.04 | 34.00 | 35.99 | 315,259 | +2.00(+5.88%) |
Jan 27, 2014 | 35.01 | 35.37 | 32.64 | 33.99 | 421,339 | -1.03(-2.94%) |
Jan 24, 2014 | 34.81 | 35.77 | 34.50 | 35.02 | 221,960 | -0.12(-0.34%) |
Jan 23, 2014 | 34.25 | 35.44 | 33.05 | 35.14 | 275,766 | +0.40(+1.15%) |
Jan 22, 2014 | 36.25 | 36.25 | 34.34 | 34.74 | 329,958 | -1.16(-3.23%) |
Jan 21, 2014 | 36.24 | 36.54 | 35.63 | 35.90 | 250,679 | -0.05(-0.14%) |
Jan 17, 2014 | 36.32 | 35.95 | 35.95 | 35.95 | 186,100 | -0.29(-0.80%) |
Jan 16, 2014 | 37.04 | 37.19 | 36.08 | 36.24 | 277,927 | -0.65(-1.76%) |
Jan 15, 2014 | 36.24 | 38.16 | 36.24 | 36.89 | 295,608 | +0.65(+1.79%) |
Jan 14, 2014 | 36.12 | 36.26 | 34.82 | 36.24 | 295,945 | +0.47(+1.31%) |
Jan 13, 2014 | 36.14 | 36.80 | 35.30 | 35.77 | 291,174 | -0.22(-0.61%) |
Jan 10, 2014 | 34.91 | 36.59 | 34.41 | 35.99 | 332,476 | +1.46(+4.23%) |
Jan 09, 2014 | 33.69 | 34.94 | 33.00 | 34.53 | 192,578 | +1.11(+3.32%) |
Jan 08, 2014 | 32.55 | 34.25 | 32.55 | 33.42 | 210,778 | +0.77(+2.36%) |
Jan 07, 2014 | 32.62 | 32.98 | 31.82 | 32.65 | 279,933 | +0.12(+0.37%) |
Jan 06, 2014 | 33.56 | 33.88 | 32.30 | 32.53 | 286,155 | -0.71(-2.14%) |
Jan 03, 2014 | 32.79 | 33.67 | 32.76 | 33.24 | 140,211 | +0.23(+0.70%) |
Jan 02, 2014 | 32.79 | 33.05 | 32.25 | 33.01 | 180,770 | -0.09(-0.27%) |
Dec 31, 2013 | 32.62 | 33.10 | 33.10 | 33.10 | 180,900 | +0.27(+0.82%) |
Dec 30, 2013 | 32.68 | 32.96 | 31.94 | 32.83 | 110,972 | +0.15(+0.46%) |
Dec 27, 2013 | 33.67 | 33.67 | 32.39 | 32.68 | 186,544 | -0.82(-2.45%) |
Dec 26, 2013 | 33.40 | 33.63 | 33.29 | 33.50 | 179,904 | +0.22(+0.66%) |
Dec 24, 2013 | 33.46 | 33.54 | 33.02 | 33.28 | 107,696 | +0.16(+0.48%) |
Dec 23, 2013 | 33.70 | 33.95 | 32.63 | 33.12 | 341,511 | -0.06(-0.18%) |
Dec 20, 2013 | 31.07 | 33.60 | 30.99 | 33.18 | 570,677 | +2.37(+7.69%) |
Dec 19, 2013 | 29.90 | 30.93 | 29.52 | 30.81 | 219,769 | +0.90(+3.01%) |
Dec 18, 2013 | 29.67 | 30.30 | 29.28 | 29.91 | 213,654 | +0.21(+0.71%) |
Dec 17, 2013 | 29.28 | 29.93 | 28.17 | 29.70 | 218,633 | +0.19(+0.64%) |
Dec 16, 2013 | 29.63 | 30.41 | 29.25 | 29.51 | 214,539 | -0.12(-0.40%) |
Dec 13, 2013 | 30.13 | 30.13 | 26.66 | 29.63 | 579,197 | +1.54(+5.48%) |
Dec 12, 2013 | 28.38 | 28.91 | 27.75 | 28.09 | 474,915 | -1.00(-3.44%) |
Dec 11, 2013 | 30.98 | 31.25 | 28.76 | 29.09 | 429,935 | -1.73(-5.61%) |
Dec 10, 2013 | 31.00 | 31.98 | 29.64 | 30.82 | 379,113 | -0.38(-1.22%) |
Dec 09, 2013 | 31.99 | 32.15 | 30.89 | 31.20 | 393,389 | -1.02(-3.17%) |
Dec 06, 2013 | 31.82 | 32.37 | 30.75 | 32.22 | 191,481 | +0.95(+3.04%) |
Dec 05, 2013 | 32.65 | 32.65 | 30.60 | 31.27 | 331,926 | -1.13(-3.49%) |
Dec 04, 2013 | 32.08 | 32.88 | 31.65 | 32.40 | 386,647 | +0.61(+1.92%) |
Dec 03, 2013 | 32.10 | 32.39 | 30.26 | 31.79 | 1,595,127 | -0.31(-0.97%) |