Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.76 | 53.94 | 48.97 | 50.37 | 1,286,118 | -3.17(-5.92%) |
Feb 27, 2014 | 52.45 | 54.06 | 52.35 | 53.54 | 458,684 | +0.73(+1.38%) |
Feb 26, 2014 | 54.33 | 54.36 | 52.33 | 52.82 | 800,153 | -1.13(-2.09%) |
Feb 25, 2014 | 54.61 | 54.81 | 52.84 | 53.94 | 658,352 | +0.37(+0.70%) |
Feb 24, 2014 | 52.94 | 54.18 | 52.25 | 53.57 | 674,384 | +1.32(+2.53%) |
Feb 21, 2014 | 51.67 | 53.06 | 50.95 | 52.25 | 491,915 | +1.30(+2.55%) |
Feb 20, 2014 | 50.02 | 51.04 | 48.77 | 50.95 | 505,285 | +1.52(+3.08%) |
Feb 19, 2014 | 50.70 | 50.90 | 49.23 | 49.42 | 558,418 | -1.07(-2.13%) |
Feb 18, 2014 | 48.81 | 50.60 | 48.73 | 50.50 | 546,035 | +2.42(+5.04%) |
Feb 14, 2014 | 49.07 | 48.07 | 48.07 | 48.07 | 1,231,279 | -0.85(-1.73%) |
Feb 13, 2014 | 46.52 | 48.92 | 45.95 | 48.92 | 467,627 | +1.49(+3.15%) |
Feb 12, 2014 | 48.43 | 48.43 | 47.17 | 47.43 | 719,091 | +0.45(+0.96%) |
Feb 11, 2014 | 46.33 | 47.20 | 45.39 | 46.98 | 953,236 | +1.52(+3.35%) |
Feb 10, 2014 | 44.57 | 45.45 | 43.83 | 45.45 | 675,065 | +1.54(+3.51%) |
Feb 07, 2014 | 41.52 | 43.93 | 40.98 | 43.91 | 698,421 | +3.24(+7.97%) |
Feb 06, 2014 | 41.22 | 41.60 | 40.29 | 40.67 | 410,026 | -0.04(-0.11%) |
Feb 05, 2014 | 41.98 | 42.20 | 39.29 | 40.71 | 751,683 | -1.50(-3.56%) |
Feb 04, 2014 | 42.10 | 42.63 | 41.28 | 42.22 | 463,279 | +0.89(+2.15%) |
Feb 03, 2014 | 44.13 | 44.36 | 40.89 | 41.33 | 748,133 | -2.65(-6.03%) |
Jan 31, 2014 | 44.41 | 44.95 | 43.61 | 43.98 | 418,108 | -1.42(-3.12%) |
Jan 30, 2014 | 44.81 | 45.95 | 44.38 | 45.40 | 546,107 | +2.38(+5.53%) |
Jan 29, 2014 | 42.46 | 44.34 | 41.59 | 43.02 | 462,266 | -0.36(-0.83%) |
Jan 28, 2014 | 41.18 | 43.62 | 41.18 | 43.38 | 718,070 | +2.08(+5.03%) |
Jan 27, 2014 | 43.06 | 43.56 | 39.63 | 41.30 | 2,247,949 | -2.15(-4.94%) |
Jan 24, 2014 | 45.30 | 46.12 | 43.34 | 43.45 | 625,798 | -2.92(-6.31%) |
Jan 23, 2014 | 46.51 | 46.55 | 45.45 | 46.37 | 2,122,205 | -0.51(-1.10%) |
Jan 22, 2014 | 47.18 | 47.20 | 46.08 | 46.89 | 574,228 | +0.48(+1.04%) |
Jan 21, 2014 | 46.33 | 46.42 | 44.88 | 46.40 | 579,546 | +1.66(+3.70%) |
Jan 17, 2014 | 44.81 | 44.75 | 44.75 | 44.75 | 1,835,507 | +0.42(+0.94%) |
Jan 16, 2014 | 43.16 | 44.33 | 43.16 | 44.33 | 408,019 | +1.18(+2.72%) |
Jan 15, 2014 | 43.42 | 43.42 | 42.37 | 43.16 | 457,839 | -0.27(-0.62%) |
Jan 14, 2014 | 41.16 | 43.42 | 40.82 | 43.42 | 316,965 | +2.94(+7.27%) |
Jan 13, 2014 | 42.93 | 43.04 | 39.90 | 40.48 | 647,020 | -1.15(-2.77%) |
Jan 10, 2014 | 40.62 | 41.64 | 39.68 | 41.64 | 302,794 | +1.43(+3.55%) |
Jan 09, 2014 | 39.77 | 40.42 | 39.12 | 40.21 | 494,946 | +1.00(+2.55%) |
Jan 08, 2014 | 37.64 | 39.21 | 37.54 | 39.21 | 250,732 | +1.66(+4.43%) |
Jan 07, 2014 | 36.72 | 37.71 | 36.72 | 37.55 | 123,584 | +1.03(+2.83%) |
Jan 06, 2014 | 37.35 | 37.60 | 36.12 | 36.51 | 205,293 | -0.74(-1.99%) |
Jan 03, 2014 | 37.69 | 37.90 | 37.13 | 37.25 | 107,439 | -0.30(-0.79%) |
Jan 02, 2014 | 37.80 | 37.80 | 36.77 | 37.55 | 171,189 | -0.03(-0.09%) |
Dec 31, 2013 | 37.83 | 37.58 | 37.58 | 37.58 | 365,179 | +0.13(+0.34%) |
Dec 30, 2013 | 37.12 | 37.70 | 36.70 | 37.46 | 125,518 | +0.27(+0.72%) |
Dec 27, 2013 | 37.67 | 37.91 | 37.14 | 37.19 | 170,945 | -0.66(-1.74%) |
Dec 26, 2013 | 37.55 | 37.96 | 37.31 | 37.85 | 181,204 | +0.57(+1.53%) |
Dec 24, 2013 | 37.61 | 37.65 | 36.75 | 37.27 | 97,525 | +0.10(+0.27%) |
Dec 23, 2013 | 37.27 | 37.96 | 36.96 | 37.17 | 321,101 | +0.46(+1.26%) |
Dec 20, 2013 | 35.58 | 36.74 | 35.31 | 36.71 | 272,667 | +1.46(+4.14%) |
Dec 19, 2013 | 35.07 | 35.54 | 34.84 | 35.25 | 128,593 | +0.24(+0.68%) |
Dec 18, 2013 | 33.95 | 35.30 | 33.41 | 35.01 | 232,301 | +1.44(+4.28%) |
Dec 17, 2013 | 34.51 | 34.51 | 33.15 | 33.58 | 214,234 | -0.71(-2.07%) |
Dec 16, 2013 | 34.15 | 35.31 | 34.15 | 34.29 | 229,426 | +0.17(+0.49%) |
Dec 13, 2013 | 34.03 | 34.44 | 33.49 | 34.12 | 186,213 | -0.06(-0.17%) |
Dec 12, 2013 | 33.29 | 34.63 | 33.29 | 34.18 | 205,769 | +0.49(+1.45%) |
Dec 11, 2013 | 35.58 | 35.58 | 33.41 | 33.69 | 286,449 | -1.82(-5.12%) |
Dec 10, 2013 | 36.06 | 36.08 | 34.72 | 35.51 | 281,172 | -0.40(-1.12%) |
Dec 09, 2013 | 36.96 | 36.96 | 35.83 | 35.91 | 211,876 | -0.38(-1.06%) |
Dec 06, 2013 | 37.21 | 37.36 | 35.33 | 36.29 | 0 | +0.59(+1.64%) |
Dec 05, 2013 | 35.43 | 36.16 | 35.32 | 35.71 | 0 | +0.23(+0.65%) |
Dec 04, 2013 | 34.82 | 35.95 | 34.60 | 35.48 | 0 | -0.30(-0.85%) |
Dec 03, 2013 | 36.61 | 36.64 | 35.46 | 35.78 | 0 | -1.36(-3.67%) |