Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.26 | 39.45 | 38.35 | 38.48 | 599,520 | -0.73(-1.86%) |
Feb 27, 2014 | 39.17 | 39.48 | 38.79 | 39.21 | 635,226 | +0.04(+0.10%) |
Feb 26, 2014 | 38.33 | 39.40 | 38.33 | 39.17 | 972,505 | +0.93(+2.43%) |
Feb 25, 2014 | 37.44 | 38.25 | 37.35 | 38.24 | 2,077,043 | +0.85(+2.27%) |
Feb 24, 2014 | 37.37 | 37.68 | 37.37 | 37.39 | 737,840 | -0.09(-0.24%) |
Feb 21, 2014 | 36.98 | 37.77 | 36.88 | 37.48 | 584,690 | +0.44(+1.19%) |
Feb 20, 2014 | 37.24 | 37.49 | 36.89 | 37.04 | 692,007 | -0.23(-0.62%) |
Feb 19, 2014 | 37.69 | 38.01 | 37.21 | 37.27 | 983,472 | -0.41(-1.09%) |
Feb 18, 2014 | 38.13 | 38.15 | 37.48 | 37.68 | 770,010 | -0.38(-1.00%) |
Feb 14, 2014 | 38.44 | 38.06 | 38.06 | 38.06 | 1,033,500 | -0.54(-1.40%) |
Feb 13, 2014 | 38.37 | 38.91 | 38.15 | 38.60 | 618,102 | +0.10(+0.26%) |
Feb 12, 2014 | 39.35 | 39.47 | 37.88 | 38.50 | 1,535,932 | -0.80(-2.04%) |
Feb 11, 2014 | 39.02 | 39.44 | 38.43 | 39.30 | 3,281,950 | +1.42(+3.75%) |
Feb 10, 2014 | 37.56 | 37.95 | 36.70 | 37.88 | 1,239,079 | +0.36(+0.96%) |
Feb 07, 2014 | 37.89 | 38.12 | 37.19 | 37.52 | 1,048,404 | -0.59(-1.55%) |
Feb 06, 2014 | 37.38 | 38.45 | 37.11 | 38.11 | 1,059,269 | +0.78(+2.09%) |
Feb 05, 2014 | 37.37 | 37.42 | 36.56 | 37.33 | 629,357 | -0.12(-0.32%) |
Feb 04, 2014 | 37.08 | 37.50 | 36.76 | 37.45 | 721,558 | +0.59(+1.60%) |
Feb 03, 2014 | 37.65 | 37.85 | 36.77 | 36.86 | 485,506 | -0.79(-2.10%) |
Jan 31, 2014 | 37.66 | 37.76 | 37.31 | 37.65 | 459,261 | -0.35(-0.92%) |
Jan 30, 2014 | 37.66 | 38.20 | 37.51 | 38.00 | 973,448 | +0.56(+1.50%) |
Jan 29, 2014 | 37.83 | 38.08 | 37.37 | 37.44 | 838,714 | -0.45(-1.19%) |
Jan 28, 2014 | 37.63 | 38.26 | 37.57 | 37.89 | 1,090,318 | +0.30(+0.80%) |
Jan 27, 2014 | 37.18 | 37.78 | 37.09 | 37.59 | 1,241,314 | +0.45(+1.21%) |
Jan 24, 2014 | 37.32 | 37.62 | 36.99 | 37.14 | 1,048,644 | -0.36(-0.96%) |
Jan 23, 2014 | 37.50 | 37.68 | 37.26 | 37.50 | 659,246 | -0.29(-0.77%) |
Jan 22, 2014 | 38.21 | 38.25 | 37.72 | 37.79 | 596,518 | -0.36(-0.94%) |
Jan 21, 2014 | 38.75 | 38.98 | 38.14 | 38.15 | 988,285 | -0.49(-1.27%) |
Jan 17, 2014 | 38.83 | 38.64 | 38.64 | 38.64 | 970,300 | -0.19(-0.49%) |
Jan 16, 2014 | 39.03 | 39.08 | 38.64 | 38.83 | 1,212,919 | -0.37(-0.94%) |
Jan 15, 2014 | 38.85 | 39.25 | 38.75 | 39.20 | 1,550,716 | +0.35(+0.90%) |
Jan 14, 2014 | 38.73 | 39.04 | 38.52 | 38.85 | 1,781,458 | +0.18(+0.47%) |
Jan 13, 2014 | 39.48 | 39.52 | 38.61 | 38.67 | 1,022,166 | -1.03(-2.59%) |
Jan 10, 2014 | 40.98 | 41.20 | 39.65 | 39.70 | 2,398,993 | -1.37(-3.34%) |
Jan 09, 2014 | 41.59 | 41.61 | 40.96 | 41.07 | 1,009,057 | -0.58(-1.39%) |
Jan 08, 2014 | 42.16 | 42.16 | 41.52 | 41.65 | 727,238 | -0.76(-1.79%) |
Jan 07, 2014 | 42.67 | 42.95 | 42.40 | 42.41 | 500,486 | -0.18(-0.42%) |
Jan 06, 2014 | 43.21 | 43.37 | 42.57 | 42.59 | 685,335 | -0.62(-1.43%) |
Jan 03, 2014 | 43.17 | 43.88 | 43.15 | 43.21 | 555,485 | +0.11(+0.26%) |
Jan 02, 2014 | 42.75 | 43.16 | 42.69 | 43.10 | 843,285 | +0.37(+0.87%) |
Dec 31, 2013 | 42.82 | 42.73 | 42.73 | 42.73 | 642,800 | +0.00(+0.00%) |
Dec 30, 2013 | 42.48 | 42.84 | 42.18 | 42.73 | 251,272 | +0.27(+0.64%) |
Dec 27, 2013 | 42.46 | 42.69 | 42.26 | 42.46 | 338,758 | -0.05(-0.12%) |
Dec 26, 2013 | 42.56 | 42.94 | 42.51 | 42.51 | 373,310 | -0.02(-0.05%) |
Dec 24, 2013 | 42.25 | 42.74 | 42.25 | 42.53 | 336,947 | +0.34(+0.81%) |
Dec 23, 2013 | 42.08 | 42.46 | 41.89 | 42.19 | 686,196 | +0.31(+0.74%) |
Dec 20, 2013 | 41.84 | 42.36 | 41.80 | 41.88 | 1,488,836 | +0.13(+0.31%) |
Dec 19, 2013 | 42.45 | 42.55 | 41.70 | 41.75 | 559,826 | -0.80(-1.88%) |
Dec 18, 2013 | 41.85 | 42.65 | 41.61 | 42.55 | 824,229 | +0.75(+1.79%) |
Dec 17, 2013 | 42.47 | 42.54 | 41.78 | 41.80 | 674,151 | -0.57(-1.35%) |
Dec 16, 2013 | 42.89 | 43.03 | 42.35 | 42.37 | 1,063,467 | -0.56(-1.30%) |
Dec 13, 2013 | 42.99 | 43.32 | 42.74 | 42.93 | 790,382 | -0.02(-0.05%) |
Dec 12, 2013 | 42.84 | 43.04 | 42.67 | 42.95 | 659,441 | +0.10(+0.23%) |
Dec 11, 2013 | 42.62 | 43.26 | 42.59 | 42.85 | 840,499 | +0.38(+0.89%) |
Dec 10, 2013 | 42.84 | 43.16 | 42.40 | 42.47 | 871,231 | -0.40(-0.93%) |
Dec 09, 2013 | 42.72 | 43.51 | 42.72 | 42.87 | 748,024 | -0.13(-0.30%) |
Dec 06, 2013 | 44.28 | 44.60 | 42.92 | 43.00 | 758,545 | -1.11(-2.52%) |
Dec 05, 2013 | 44.27 | 44.35 | 44.00 | 44.11 | 537,742 | -0.24(-0.54%) |
Dec 04, 2013 | 44.19 | 44.55 | 43.84 | 44.35 | 515,647 | +0.03(+0.07%) |
Dec 03, 2013 | 44.45 | 44.48 | 43.69 | 44.32 | 840,255 | -0.15(-0.34%) |