Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.41 | 42.81 | 42.18 | 42.28 | 201,512 | +0.00(+0.00%) |
Feb 27, 2014 | 41.72 | 42.28 | 41.42 | 42.28 | 177,547 | +0.49(+1.17%) |
Feb 26, 2014 | 41.43 | 41.98 | 41.25 | 41.79 | 142,561 | +0.53(+1.29%) |
Feb 25, 2014 | 41.53 | 41.66 | 41.13 | 41.26 | 132,396 | -0.31(-0.74%) |
Feb 24, 2014 | 41.40 | 41.79 | 41.12 | 41.57 | 156,596 | +0.45(+1.09%) |
Feb 21, 2014 | 41.71 | 41.87 | 41.01 | 41.12 | 218,575 | -0.39(-0.94%) |
Feb 20, 2014 | 41.06 | 41.59 | 40.82 | 41.51 | 169,096 | +0.58(+1.42%) |
Feb 19, 2014 | 41.20 | 41.49 | 40.91 | 40.93 | 149,732 | -0.52(-1.26%) |
Feb 18, 2014 | 41.01 | 41.53 | 40.71 | 41.45 | 162,363 | +0.48(+1.17%) |
Feb 14, 2014 | 41.00 | 40.97 | 40.97 | 40.97 | 90,641 | -0.01(-0.02%) |
Feb 13, 2014 | 39.99 | 41.00 | 39.94 | 40.98 | 150,015 | +0.69(+1.71%) |
Feb 12, 2014 | 40.41 | 40.70 | 40.07 | 40.29 | 143,500 | -0.07(-0.18%) |
Feb 11, 2014 | 39.94 | 40.66 | 39.64 | 40.37 | 198,809 | +0.32(+0.80%) |
Feb 10, 2014 | 39.72 | 40.34 | 39.00 | 40.05 | 279,936 | +0.30(+0.75%) |
Feb 07, 2014 | 39.86 | 40.05 | 39.53 | 39.75 | 270,118 | +0.06(+0.15%) |
Feb 06, 2014 | 39.55 | 40.09 | 39.38 | 39.69 | 152,559 | +0.33(+0.84%) |
Feb 05, 2014 | 39.70 | 39.94 | 39.07 | 39.36 | 210,912 | -0.45(-1.14%) |
Feb 04, 2014 | 39.65 | 40.00 | 39.05 | 39.81 | 202,219 | +0.29(+0.73%) |
Feb 03, 2014 | 41.66 | 42.02 | 39.03 | 39.53 | 520,450 | -2.14(-5.12%) |
Jan 31, 2014 | 40.98 | 41.93 | 40.93 | 41.66 | 394,260 | -0.07(-0.16%) |
Jan 30, 2014 | 38.58 | 42.41 | 38.58 | 41.73 | 762,693 | +3.82(+10.09%) |
Jan 29, 2014 | 38.08 | 38.33 | 37.70 | 37.90 | 235,277 | -0.61(-1.58%) |
Jan 28, 2014 | 39.03 | 39.03 | 38.32 | 38.51 | 192,890 | -0.41(-1.06%) |
Jan 27, 2014 | 38.91 | 39.27 | 38.45 | 38.92 | 349,843 | +0.17(+0.45%) |
Jan 24, 2014 | 38.93 | 39.11 | 38.24 | 38.75 | 324,584 | -0.61(-1.55%) |
Jan 23, 2014 | 39.40 | 39.44 | 39.08 | 39.36 | 198,565 | -0.35(-0.87%) |
Jan 22, 2014 | 39.54 | 39.85 | 39.27 | 39.71 | 109,903 | +0.14(+0.35%) |
Jan 21, 2014 | 39.95 | 39.95 | 39.47 | 39.57 | 166,338 | -0.04(-0.10%) |
Jan 17, 2014 | 40.37 | 39.61 | 39.61 | 39.61 | 234,377 | -0.80(-1.98%) |
Jan 16, 2014 | 40.62 | 40.80 | 40.06 | 40.41 | 203,341 | -0.39(-0.95%) |
Jan 15, 2014 | 40.52 | 40.85 | 40.52 | 40.80 | 164,478 | +0.27(+0.67%) |
Jan 14, 2014 | 40.18 | 40.55 | 39.89 | 40.52 | 155,286 | +0.47(+1.17%) |
Jan 13, 2014 | 39.59 | 40.30 | 39.51 | 40.05 | 234,304 | +0.27(+0.68%) |
Jan 10, 2014 | 39.86 | 39.91 | 39.39 | 39.78 | 212,598 | -0.17(-0.43%) |
Jan 09, 2014 | 39.74 | 39.97 | 39.38 | 39.95 | 195,286 | +0.25(+0.62%) |
Jan 08, 2014 | 39.64 | 39.74 | 39.29 | 39.71 | 162,057 | -0.01(-0.02%) |
Jan 07, 2014 | 39.81 | 40.10 | 39.45 | 39.72 | 94,869 | +0.15(+0.38%) |
Jan 06, 2014 | 40.11 | 40.11 | 39.53 | 39.57 | 122,375 | -0.43(-1.07%) |
Jan 03, 2014 | 39.75 | 40.36 | 39.75 | 40.00 | 109,066 | +0.28(+0.71%) |
Jan 02, 2014 | 40.29 | 40.29 | 39.60 | 39.72 | 223,508 | -0.75(-1.85%) |
Dec 31, 2013 | 40.84 | 40.47 | 40.47 | 40.47 | 133,929 | -0.20(-0.49%) |
Dec 30, 2013 | 40.93 | 41.14 | 40.57 | 40.66 | 149,412 | -0.17(-0.42%) |
Dec 27, 2013 | 41.18 | 41.27 | 40.66 | 40.84 | 144,024 | -0.16(-0.38%) |
Dec 26, 2013 | 41.15 | 41.27 | 40.89 | 40.99 | 135,147 | +0.10(+0.24%) |
Dec 24, 2013 | 40.52 | 41.03 | 40.52 | 40.89 | 88,954 | +0.41(+1.02%) |
Dec 23, 2013 | 40.18 | 40.58 | 40.13 | 40.48 | 206,449 | +0.49(+1.22%) |
Dec 20, 2013 | 39.01 | 40.00 | 38.92 | 40.00 | 452,107 | +0.99(+2.54%) |
Dec 19, 2013 | 39.11 | 39.22 | 38.95 | 39.01 | 136,006 | -0.27(-0.69%) |
Dec 18, 2013 | 38.42 | 39.29 | 38.29 | 39.28 | 145,380 | +0.82(+2.14%) |
Dec 17, 2013 | 38.44 | 38.65 | 38.20 | 38.45 | 254,132 | -0.14(-0.36%) |
Dec 16, 2013 | 38.27 | 38.66 | 38.27 | 38.59 | 455,865 | +0.59(+1.56%) |
Dec 13, 2013 | 38.63 | 38.63 | 37.75 | 38.00 | 455,117 | -0.45(-1.16%) |
Dec 12, 2013 | 38.43 | 38.64 | 38.22 | 38.45 | 167,534 | +0.12(+0.30%) |
Dec 11, 2013 | 39.01 | 39.01 | 38.27 | 38.33 | 194,092 | -0.68(-1.73%) |
Dec 10, 2013 | 39.30 | 39.44 | 38.87 | 39.01 | 162,475 | -0.39(-0.98%) |
Dec 09, 2013 | 39.34 | 39.61 | 39.05 | 39.39 | 230,078 | +0.00(+0.00%) |
Dec 06, 2013 | 39.02 | 39.44 | 38.98 | 39.39 | 195,365 | +0.68(+1.77%) |
Dec 05, 2013 | 38.74 | 38.80 | 38.50 | 38.71 | 167,907 | -0.13(-0.34%) |
Dec 04, 2013 | 39.07 | 39.56 | 38.67 | 38.84 | 156,735 | -0.32(-0.82%) |
Dec 03, 2013 | 39.51 | 39.70 | 39.02 | 39.16 | 165,721 | -0.46(-1.16%) |