Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.28 | 39.57 | 38.08 | 38.54 | 785,236 | -0.63(-1.61%) |
Feb 27, 2014 | 38.41 | 39.70 | 37.79 | 39.17 | 1,156,923 | +0.46(+1.19%) |
Feb 26, 2014 | 36.76 | 38.99 | 36.31 | 38.71 | 1,219,354 | +2.23(+6.11%) |
Feb 25, 2014 | 36.01 | 36.67 | 35.41 | 36.48 | 777,399 | +0.59(+1.64%) |
Feb 24, 2014 | 35.04 | 36.39 | 35.03 | 35.89 | 780,790 | +0.85(+2.43%) |
Feb 21, 2014 | 35.25 | 35.59 | 34.98 | 35.04 | 712,984 | +0.01(+0.03%) |
Feb 20, 2014 | 35.46 | 35.72 | 34.77 | 35.03 | 814,621 | -0.55(-1.55%) |
Feb 19, 2014 | 36.36 | 36.44 | 35.55 | 35.58 | 514,934 | -0.74(-2.04%) |
Feb 18, 2014 | 36.52 | 36.70 | 36.22 | 36.32 | 491,516 | -0.07(-0.19%) |
Feb 14, 2014 | 35.55 | 36.39 | 36.39 | 36.39 | 2,028,200 | -0.44(-1.19%) |
Feb 13, 2014 | 36.19 | 37.02 | 35.81 | 36.83 | 391,531 | +0.23(+0.63%) |
Feb 12, 2014 | 36.98 | 37.19 | 36.47 | 36.60 | 609,753 | -0.51(-1.37%) |
Feb 11, 2014 | 36.05 | 37.50 | 35.88 | 37.11 | 1,279,201 | +1.08(+3.00%) |
Feb 10, 2014 | 36.07 | 36.33 | 35.17 | 36.03 | 580,364 | +0.02(+0.06%) |
Feb 07, 2014 | 36.82 | 37.35 | 35.87 | 36.01 | 678,786 | -0.83(-2.25%) |
Feb 06, 2014 | 35.30 | 37.30 | 35.11 | 36.84 | 1,411,349 | +2.31(+6.69%) |
Feb 05, 2014 | 35.08 | 35.28 | 33.94 | 34.53 | 1,206,725 | -0.81(-2.29%) |
Feb 04, 2014 | 35.80 | 36.31 | 35.19 | 35.34 | 748,768 | -0.02(-0.06%) |
Feb 03, 2014 | 36.64 | 37.48 | 35.13 | 35.36 | 1,208,833 | -1.29(-3.52%) |
Jan 31, 2014 | 35.89 | 36.95 | 35.58 | 36.65 | 756,679 | +0.15(+0.41%) |
Jan 30, 2014 | 36.71 | 37.19 | 36.43 | 36.50 | 1,036,813 | +0.14(+0.39%) |
Jan 29, 2014 | 36.76 | 36.89 | 35.91 | 36.36 | 1,043,915 | -0.63(-1.70%) |
Jan 28, 2014 | 37.39 | 37.77 | 36.83 | 36.99 | 652,756 | -0.52(-1.39%) |
Jan 27, 2014 | 37.13 | 37.73 | 36.05 | 37.51 | 1,633,307 | +0.58(+1.57%) |
Jan 24, 2014 | 37.08 | 37.47 | 35.93 | 36.93 | 1,410,977 | -0.23(-0.62%) |
Jan 23, 2014 | 37.50 | 37.56 | 36.72 | 37.16 | 1,369,127 | +0.62(+1.70%) |
Jan 22, 2014 | 36.95 | 37.20 | 36.49 | 36.54 | 779,190 | -0.37(-1.00%) |
Jan 21, 2014 | 38.31 | 38.58 | 36.62 | 36.91 | 1,759,659 | -1.13(-2.97%) |
Jan 17, 2014 | 38.64 | 38.04 | 38.04 | 38.04 | 999,300 | -0.71(-1.83%) |
Jan 16, 2014 | 39.52 | 39.68 | 38.30 | 38.75 | 1,214,065 | -0.96(-2.42%) |
Jan 15, 2014 | 40.43 | 40.27 | 39.21 | 39.71 | 1,072,681 | -0.72(-1.78%) |
Jan 14, 2014 | 38.31 | 40.47 | 37.81 | 40.43 | 1,867,170 | +2.31(+6.06%) |
Jan 13, 2014 | 40.05 | 40.34 | 37.77 | 38.12 | 2,499,390 | -2.34(-5.78%) |
Jan 10, 2014 | 40.04 | 41.73 | 39.89 | 40.46 | 5,032,642 | -3.13(-7.18%) |
Jan 09, 2014 | 44.73 | 44.88 | 42.87 | 43.59 | 1,070,576 | -1.43(-3.18%) |
Jan 08, 2014 | 43.94 | 45.14 | 43.88 | 45.02 | 801,213 | +0.92(+2.09%) |
Jan 07, 2014 | 44.00 | 44.65 | 43.91 | 44.10 | 559,092 | +0.21(+0.48%) |
Jan 06, 2014 | 43.72 | 44.90 | 43.49 | 43.89 | 858,653 | +0.26(+0.60%) |
Jan 03, 2014 | 42.96 | 43.81 | 42.63 | 43.63 | 714,308 | +0.85(+1.99%) |
Jan 02, 2014 | 43.08 | 43.33 | 42.22 | 42.78 | 646,790 | -0.42(-0.97%) |
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 479,400 | -0.02(-0.05%) |
Dec 30, 2013 | 42.64 | 43.46 | 42.50 | 43.22 | 728,384 | +0.57(+1.34%) |
Dec 27, 2013 | 43.70 | 43.70 | 42.18 | 42.65 | 1,783,214 | -0.99(-2.27%) |
Dec 26, 2013 | 43.77 | 43.84 | 43.13 | 43.64 | 424,760 | -0.17(-0.39%) |
Dec 24, 2013 | 44.10 | 44.31 | 43.00 | 43.81 | 378,435 | -0.14(-0.32%) |
Dec 23, 2013 | 44.14 | 44.82 | 43.59 | 43.95 | 1,132,562 | +1.23(+2.87%) |
Dec 20, 2013 | 42.23 | 42.94 | 42.00 | 42.73 | 904,118 | +0.47(+1.10%) |
Dec 19, 2013 | 43.00 | 43.18 | 41.94 | 42.26 | 729,667 | -1.18(-2.72%) |
Dec 18, 2013 | 43.65 | 43.80 | 42.62 | 43.44 | 765,778 | -0.22(-0.50%) |
Dec 17, 2013 | 43.37 | 43.70 | 42.96 | 43.66 | 569,603 | +0.16(+0.37%) |
Dec 16, 2013 | 43.34 | 44.00 | 43.15 | 43.50 | 873,798 | +0.05(+0.12%) |
Dec 13, 2013 | 44.00 | 44.24 | 42.95 | 43.45 | 1,162,081 | -0.30(-0.69%) |
Dec 12, 2013 | 42.29 | 44.00 | 41.65 | 43.75 | 1,837,019 | +1.42(+3.35%) |
Dec 11, 2013 | 43.35 | 43.35 | 42.19 | 42.33 | 886,482 | -0.56(-1.31%) |
Dec 10, 2013 | 44.75 | 44.92 | 42.89 | 42.89 | 1,469,896 | -1.91(-4.26%) |
Dec 09, 2013 | 45.52 | 45.87 | 44.77 | 44.80 | 1,065,499 | -0.49(-1.08%) |
Dec 06, 2013 | 45.40 | 46.85 | 45.00 | 45.29 | 0 | -2.46(-5.15%) |
Dec 05, 2013 | 49.60 | 51.00 | 47.75 | 47.75 | 1,940,733 | -1.96(-3.94%) |
Dec 04, 2013 | 50.00 | 51.19 | 48.91 | 49.71 | 0 | -0.78(-1.54%) |
Dec 03, 2013 | 52.00 | 52.21 | 50.36 | 50.49 | 928,797 | -1.75(-3.35%) |