Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.01 | 36.30 | 35.41 | 35.81 | 258,810 | -0.16(-0.44%) |
Feb 27, 2014 | 34.90 | 36.10 | 34.50 | 35.97 | 315,294 | +1.04(+2.98%) |
Feb 26, 2014 | 33.69 | 35.25 | 33.32 | 34.93 | 633,483 | +1.62(+4.86%) |
Feb 25, 2014 | 33.65 | 33.98 | 32.80 | 33.31 | 543,558 | -0.80(-2.35%) |
Feb 24, 2014 | 33.67 | 34.47 | 33.04 | 34.11 | 1,427,083 | -1.06(-3.01%) |
Feb 21, 2014 | 35.51 | 35.96 | 35.04 | 35.17 | 240,904 | -0.48(-1.35%) |
Feb 20, 2014 | 35.71 | 36.15 | 35.50 | 35.65 | 296,587 | -0.16(-0.45%) |
Feb 19, 2014 | 36.90 | 37.01 | 35.51 | 35.81 | 327,179 | -1.08(-2.93%) |
Feb 18, 2014 | 37.24 | 37.83 | 36.71 | 36.89 | 248,898 | -0.07(-0.19%) |
Feb 14, 2014 | 37.82 | 36.96 | 36.96 | 36.96 | 257,800 | +0.53(+1.45%) |
Feb 13, 2014 | 37.00 | 37.00 | 35.91 | 36.43 | 663,031 | -1.03(-2.75%) |
Feb 12, 2014 | 39.22 | 39.38 | 37.25 | 37.46 | 514,597 | -1.69(-4.32%) |
Feb 11, 2014 | 38.55 | 39.48 | 38.19 | 39.15 | 426,929 | +0.97(+2.54%) |
Feb 10, 2014 | 38.60 | 38.95 | 37.68 | 38.18 | 310,193 | -0.24(-0.62%) |
Feb 07, 2014 | 37.14 | 38.79 | 37.14 | 38.42 | 605,643 | +1.39(+3.75%) |
Feb 06, 2014 | 35.77 | 37.46 | 35.49 | 37.03 | 356,724 | +1.27(+3.55%) |
Feb 05, 2014 | 36.45 | 36.50 | 35.42 | 35.76 | 358,157 | -0.99(-2.69%) |
Feb 04, 2014 | 36.15 | 37.48 | 36.07 | 36.75 | 465,544 | +0.61(+1.69%) |
Feb 03, 2014 | 36.80 | 37.40 | 34.50 | 36.14 | 785,414 | -0.61(-1.66%) |
Jan 31, 2014 | 36.15 | 36.76 | 35.51 | 36.75 | 363,229 | -0.07(-0.19%) |
Jan 30, 2014 | 35.79 | 37.00 | 35.53 | 36.82 | 430,492 | +1.37(+3.86%) |
Jan 29, 2014 | 36.14 | 36.20 | 34.23 | 35.45 | 703,403 | -1.04(-2.85%) |
Jan 28, 2014 | 38.04 | 38.19 | 36.11 | 36.49 | 489,670 | -1.25(-3.31%) |
Jan 27, 2014 | 38.06 | 38.63 | 37.50 | 37.74 | 234,635 | -0.21(-0.55%) |
Jan 24, 2014 | 38.00 | 38.40 | 37.00 | 37.95 | 570,480 | -0.05(-0.13%) |
Jan 23, 2014 | 38.74 | 38.75 | 37.75 | 38.00 | 311,308 | -0.43(-1.12%) |
Jan 22, 2014 | 38.50 | 38.67 | 38.25 | 38.43 | 251,077 | +0.00(+0.00%) |
Jan 21, 2014 | 38.99 | 38.99 | 38.10 | 38.43 | 343,389 | +0.05(+0.13%) |
Jan 17, 2014 | 39.20 | 38.38 | 38.38 | 38.38 | 408,500 | -0.53(-1.36%) |
Jan 16, 2014 | 39.90 | 39.97 | 38.03 | 38.91 | 588,547 | -0.49(-1.24%) |
Jan 15, 2014 | 38.76 | 39.82 | 38.54 | 39.40 | 570,886 | +1.22(+3.20%) |
Jan 14, 2014 | 39.60 | 39.67 | 37.60 | 38.18 | 692,498 | -0.91(-2.33%) |
Jan 13, 2014 | 40.48 | 40.60 | 39.00 | 39.09 | 1,224,013 | -0.36(-0.91%) |
Jan 10, 2014 | 38.47 | 39.74 | 38.10 | 39.45 | 1,114,514 | +1.35(+3.54%) |
Jan 09, 2014 | 40.35 | 40.50 | 36.50 | 38.10 | 2,167,678 | -0.91(-2.33%) |
Jan 08, 2014 | 41.23 | 41.50 | 38.69 | 39.01 | 4,934,886 | -6.78(-14.81%) |
Jan 07, 2014 | 43.84 | 45.79 | 43.12 | 45.79 | 1,635,610 | +2.81(+6.54%) |
Jan 06, 2014 | 44.67 | 45.00 | 42.76 | 42.98 | 1,101,318 | +0.32(+0.75%) |
Jan 03, 2014 | 44.79 | 45.18 | 41.78 | 42.66 | 1,247,859 | -1.12(-2.56%) |
Jan 02, 2014 | 46.87 | 46.87 | 43.78 | 43.78 | 798,678 | -2.83(-6.07%) |
Dec 31, 2013 | 46.29 | 46.61 | 46.61 | 46.61 | 460,800 | +0.63(+1.37%) |
Dec 30, 2013 | 43.60 | 46.28 | 43.60 | 45.98 | 569,534 | +2.46(+5.65%) |
Dec 27, 2013 | 43.71 | 43.80 | 43.05 | 43.52 | 322,190 | +0.78(+1.82%) |
Dec 26, 2013 | 43.65 | 43.65 | 42.31 | 42.74 | 364,665 | -0.59(-1.36%) |
Dec 24, 2013 | 43.20 | 43.49 | 42.96 | 43.33 | 185,298 | +0.45(+1.05%) |
Dec 23, 2013 | 42.44 | 43.35 | 41.84 | 42.88 | 729,252 | +1.60(+3.88%) |
Dec 20, 2013 | 40.86 | 42.41 | 38.60 | 41.28 | 3,052,893 | +1.03(+2.56%) |
Dec 19, 2013 | 43.51 | 43.60 | 40.22 | 40.25 | 1,589,835 | -3.56(-8.13%) |
Dec 18, 2013 | 42.80 | 43.96 | 42.52 | 43.81 | 637,696 | +1.41(+3.33%) |
Dec 17, 2013 | 41.41 | 42.43 | 40.82 | 42.40 | 612,312 | +1.24(+3.01%) |
Dec 16, 2013 | 40.01 | 41.36 | 39.52 | 41.16 | 587,320 | +1.80(+4.57%) |
Dec 13, 2013 | 38.75 | 39.57 | 38.75 | 39.36 | 418,866 | +0.62(+1.60%) |
Dec 12, 2013 | 38.00 | 38.88 | 37.85 | 38.74 | 379,499 | +0.46(+1.20%) |
Dec 11, 2013 | 39.45 | 39.45 | 37.62 | 38.28 | 551,025 | -1.37(-3.46%) |
Dec 10, 2013 | 41.64 | 42.00 | 39.48 | 39.65 | 573,380 | -2.00(-4.80%) |
Dec 09, 2013 | 42.89 | 43.21 | 41.30 | 41.65 | 271,847 | -0.85(-2.00%) |
Dec 06, 2013 | 44.49 | 44.70 | 42.31 | 42.50 | 344,437 | -0.70(-1.62%) |
Dec 05, 2013 | 42.24 | 43.46 | 41.75 | 43.20 | 325,569 | +1.38(+3.30%) |
Dec 04, 2013 | 43.83 | 44.51 | 41.48 | 41.82 | 530,131 | -1.31(-3.04%) |
Dec 03, 2013 | 43.50 | 43.69 | 42.22 | 43.13 | 355,394 | +0.04(+0.09%) |