Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.41 | 43.12 | 39.83 | 41.18 | 173,094 | -0.08(-0.19%) |
Feb 27, 2014 | 41.11 | 41.57 | 41.05 | 41.26 | 184,835 | -0.07(-0.17%) |
Feb 26, 2014 | 41.88 | 41.88 | 41.10 | 41.33 | 282,033 | -0.43(-1.04%) |
Feb 25, 2014 | 42.01 | 42.40 | 41.51 | 41.77 | 306,772 | -0.37(-0.88%) |
Feb 24, 2014 | 42.43 | 42.60 | 42.11 | 42.14 | 163,983 | -0.06(-0.15%) |
Feb 21, 2014 | 42.92 | 43.34 | 42.15 | 42.20 | 213,913 | -0.56(-1.30%) |
Feb 20, 2014 | 42.85 | 42.85 | 41.69 | 42.76 | 280,741 | -0.12(-0.29%) |
Feb 19, 2014 | 42.58 | 43.38 | 42.58 | 42.88 | 328,295 | +0.25(+0.58%) |
Feb 18, 2014 | 42.08 | 42.85 | 42.02 | 42.63 | 415,341 | +0.64(+1.51%) |
Feb 14, 2014 | 42.13 | 42.00 | 42.00 | 42.00 | 333,139 | -0.29(-0.69%) |
Feb 13, 2014 | 40.20 | 42.38 | 39.99 | 42.29 | 424,523 | +1.99(+4.93%) |
Feb 12, 2014 | 39.30 | 40.39 | 39.08 | 40.30 | 383,192 | +0.90(+2.29%) |
Feb 11, 2014 | 38.73 | 39.93 | 38.68 | 39.40 | 272,908 | +0.87(+2.27%) |
Feb 10, 2014 | 37.61 | 38.56 | 37.42 | 38.53 | 183,503 | +0.79(+2.08%) |
Feb 07, 2014 | 36.66 | 37.81 | 36.66 | 37.74 | 156,851 | +1.23(+3.36%) |
Feb 06, 2014 | 36.76 | 37.24 | 36.45 | 36.51 | 200,754 | -0.11(-0.31%) |
Feb 05, 2014 | 36.45 | 36.89 | 36.38 | 36.63 | 139,148 | -0.02(-0.05%) |
Feb 04, 2014 | 36.84 | 37.02 | 36.53 | 36.64 | 155,608 | -0.10(-0.26%) |
Feb 03, 2014 | 37.26 | 37.59 | 36.57 | 36.74 | 242,441 | -0.32(-0.86%) |
Jan 31, 2014 | 36.26 | 37.14 | 35.93 | 37.06 | 229,929 | +0.23(+0.62%) |
Jan 30, 2014 | 37.09 | 37.19 | 36.78 | 36.83 | 224,890 | -0.04(-0.10%) |
Jan 29, 2014 | 36.87 | 37.26 | 36.64 | 36.86 | 197,335 | -0.27(-0.71%) |
Jan 28, 2014 | 37.29 | 37.50 | 37.04 | 37.13 | 319,030 | -0.16(-0.43%) |
Jan 27, 2014 | 37.95 | 39.41 | 37.27 | 37.29 | 213,645 | -0.38(-1.01%) |
Jan 24, 2014 | 37.90 | 38.30 | 37.32 | 37.67 | 307,131 | -0.52(-1.37%) |
Jan 23, 2014 | 38.41 | 38.41 | 37.99 | 38.19 | 303,402 | -0.23(-0.60%) |
Jan 22, 2014 | 38.57 | 38.64 | 38.23 | 38.42 | 488,660 | -0.04(-0.11%) |
Jan 21, 2014 | 38.76 | 38.76 | 38.23 | 38.46 | 170,689 | +0.02(+0.05%) |
Jan 17, 2014 | 38.56 | 38.45 | 38.45 | 38.45 | 172,625 | -0.27(-0.71%) |
Jan 16, 2014 | 38.93 | 39.29 | 38.56 | 38.72 | 176,950 | -0.22(-0.57%) |
Jan 15, 2014 | 38.99 | 39.48 | 38.89 | 38.94 | 149,136 | -0.05(-0.14%) |
Jan 14, 2014 | 38.89 | 39.08 | 38.68 | 38.99 | 112,609 | +0.38(+0.98%) |
Jan 13, 2014 | 38.82 | 39.09 | 38.34 | 38.61 | 106,447 | -0.24(-0.61%) |
Jan 10, 2014 | 38.99 | 39.58 | 38.54 | 38.85 | 143,123 | -0.06(-0.16%) |
Jan 09, 2014 | 38.55 | 39.11 | 38.24 | 38.91 | 153,540 | +0.49(+1.29%) |
Jan 08, 2014 | 38.36 | 38.62 | 38.10 | 38.42 | 250,521 | -0.05(-0.14%) |
Jan 07, 2014 | 37.74 | 38.61 | 37.74 | 38.47 | 163,149 | +0.92(+2.45%) |
Jan 06, 2014 | 37.52 | 37.78 | 36.88 | 37.55 | 113,920 | +0.09(+0.24%) |
Jan 03, 2014 | 37.82 | 39.73 | 37.08 | 37.47 | 563,735 | -0.35(-0.93%) |
Jan 02, 2014 | 37.55 | 37.85 | 37.32 | 37.82 | 293,194 | +0.27(+0.73%) |
Dec 31, 2013 | 37.62 | 37.55 | 37.55 | 37.55 | 317,631 | +0.02(+0.05%) |
Dec 30, 2013 | 36.88 | 37.55 | 36.80 | 37.53 | 322,143 | +0.52(+1.41%) |
Dec 27, 2013 | 37.30 | 37.61 | 36.77 | 37.01 | 66,918 | -0.13(-0.36%) |
Dec 26, 2013 | 37.07 | 40.26 | 36.50 | 37.14 | 74,302 | +0.32(+0.86%) |
Dec 24, 2013 | 36.81 | 37.10 | 36.76 | 36.82 | 44,032 | +0.15(+0.41%) |
Dec 23, 2013 | 36.75 | 36.94 | 36.47 | 36.67 | 114,029 | +0.11(+0.31%) |
Dec 20, 2013 | 36.21 | 36.79 | 36.14 | 36.56 | 254,344 | +0.51(+1.42%) |
Dec 19, 2013 | 36.08 | 36.22 | 36.00 | 36.04 | 74,001 | -0.17(-0.46%) |
Dec 18, 2013 | 36.15 | 36.56 | 36.02 | 36.21 | 183,463 | +0.22(+0.61%) |
Dec 17, 2013 | 36.17 | 36.17 | 35.78 | 35.99 | 145,536 | -0.10(-0.27%) |
Dec 16, 2013 | 35.10 | 36.17 | 34.58 | 36.09 | 325,504 | +1.31(+3.76%) |
Dec 13, 2013 | 34.25 | 34.94 | 34.05 | 34.78 | 160,768 | +0.52(+1.52%) |
Dec 12, 2013 | 34.52 | 34.52 | 32.68 | 34.26 | 109,134 | -0.24(-0.69%) |
Dec 11, 2013 | 35.07 | 35.42 | 34.31 | 34.50 | 153,246 | -0.62(-1.75%) |
Dec 10, 2013 | 35.09 | 35.40 | 35.02 | 35.11 | 147,483 | -0.11(-0.30%) |
Dec 09, 2013 | 35.07 | 35.24 | 34.62 | 35.22 | 145,514 | +0.17(+0.48%) |
Dec 06, 2013 | 35.01 | 35.24 | 34.94 | 35.05 | 0 | +0.37(+1.06%) |
Dec 05, 2013 | 34.54 | 34.80 | 34.30 | 34.68 | 0 | +0.04(+0.13%) |
Dec 04, 2013 | 35.34 | 35.58 | 34.40 | 34.64 | 0 | -0.93(-2.62%) |
Dec 03, 2013 | 35.31 | 35.69 | 35.11 | 35.57 | 0 | +0.12(+0.35%) |