Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.65 | 47.89 | 46.01 | 46.85 | 340,801 | -0.77(-1.62%) |
Feb 27, 2014 | 47.81 | 49.46 | 46.86 | 47.62 | 332,829 | -0.44(-0.92%) |
Feb 26, 2014 | 45.95 | 48.92 | 45.95 | 48.06 | 495,047 | +1.95(+4.23%) |
Feb 25, 2014 | 45.99 | 46.32 | 45.37 | 46.11 | 274,465 | +0.14(+0.30%) |
Feb 24, 2014 | 46.84 | 47.60 | 45.88 | 45.97 | 343,163 | +0.12(+0.26%) |
Feb 21, 2014 | 48.00 | 48.50 | 45.72 | 45.85 | 313,567 | -1.90(-3.98%) |
Feb 20, 2014 | 44.25 | 48.43 | 43.85 | 47.75 | 560,580 | +3.45(+7.79%) |
Feb 19, 2014 | 45.25 | 45.99 | 44.01 | 44.30 | 270,968 | -1.15(-2.53%) |
Feb 18, 2014 | 44.07 | 45.86 | 44.07 | 45.45 | 316,133 | +1.27(+2.87%) |
Feb 14, 2014 | 43.51 | 44.18 | 44.18 | 44.18 | 283,400 | +1.17(+2.72%) |
Feb 13, 2014 | 42.32 | 43.02 | 42.10 | 43.01 | 241,035 | +0.42(+0.99%) |
Feb 12, 2014 | 42.29 | 42.94 | 42.10 | 42.59 | 285,620 | +0.16(+0.38%) |
Feb 11, 2014 | 43.05 | 43.83 | 42.06 | 42.43 | 254,564 | -0.75(-1.74%) |
Feb 10, 2014 | 42.71 | 43.69 | 42.03 | 43.18 | 445,138 | +0.07(+0.16%) |
Feb 07, 2014 | 43.06 | 45.11 | 41.50 | 43.11 | 1,081,589 | -2.96(-6.43%) |
Feb 06, 2014 | 45.11 | 46.58 | 44.01 | 46.07 | 373,880 | +0.75(+1.65%) |
Feb 05, 2014 | 44.59 | 46.14 | 43.83 | 45.32 | 295,334 | +0.63(+1.41%) |
Feb 04, 2014 | 43.82 | 44.75 | 42.69 | 44.69 | 221,774 | +1.09(+2.50%) |
Feb 03, 2014 | 45.31 | 46.37 | 43.42 | 43.60 | 477,667 | -1.52(-3.37%) |
Jan 31, 2014 | 43.28 | 45.37 | 41.50 | 45.12 | 507,975 | +0.54(+1.21%) |
Jan 30, 2014 | 41.29 | 44.68 | 41.01 | 44.58 | 1,555,428 | +4.62(+11.56%) |
Jan 29, 2014 | 39.80 | 40.40 | 36.44 | 39.96 | 1,810,939 | -1.02(-2.49%) |
Jan 28, 2014 | 39.98 | 41.14 | 39.88 | 40.98 | 181,294 | +1.17(+2.94%) |
Jan 27, 2014 | 41.70 | 42.00 | 39.20 | 39.81 | 276,128 | -1.31(-3.19%) |
Jan 24, 2014 | 40.85 | 41.87 | 40.51 | 41.12 | 377,364 | +0.04(+0.10%) |
Jan 23, 2014 | 41.28 | 42.15 | 40.80 | 41.08 | 224,774 | -0.31(-0.75%) |
Jan 22, 2014 | 41.33 | 41.89 | 41.09 | 41.39 | 120,210 | +0.00(+0.00%) |
Jan 21, 2014 | 42.84 | 43.32 | 41.04 | 41.39 | 149,695 | -1.10(-2.59%) |
Jan 17, 2014 | 42.15 | 42.49 | 42.49 | 42.49 | 189,900 | +0.41(+0.97%) |
Jan 16, 2014 | 41.59 | 42.56 | 41.22 | 42.08 | 392,888 | +0.60(+1.45%) |
Jan 15, 2014 | 43.56 | 43.56 | 41.22 | 41.48 | 308,329 | -2.08(-4.78%) |
Jan 14, 2014 | 42.89 | 44.00 | 41.22 | 43.56 | 460,108 | +2.94(+7.24%) |
Jan 13, 2014 | 40.89 | 41.53 | 40.14 | 40.62 | 215,340 | -0.52(-1.26%) |
Jan 10, 2014 | 39.90 | 41.70 | 39.19 | 41.14 | 355,022 | +1.22(+3.06%) |
Jan 09, 2014 | 39.39 | 40.18 | 38.89 | 39.92 | 450,176 | +0.77(+1.97%) |
Jan 08, 2014 | 38.39 | 39.17 | 37.31 | 39.15 | 251,982 | +0.92(+2.41%) |
Jan 07, 2014 | 36.78 | 38.29 | 34.77 | 38.23 | 393,715 | +1.53(+4.17%) |
Jan 06, 2014 | 37.13 | 37.90 | 36.63 | 36.70 | 222,888 | -0.17(-0.46%) |
Jan 03, 2014 | 36.80 | 37.11 | 36.21 | 36.87 | 365,282 | +0.07(+0.19%) |
Jan 02, 2014 | 38.03 | 38.29 | 36.02 | 36.80 | 329,442 | -1.48(-3.87%) |
Dec 31, 2013 | 38.54 | 38.28 | 38.28 | 38.28 | 193,100 | -0.31(-0.80%) |
Dec 30, 2013 | 39.24 | 39.57 | 38.18 | 38.59 | 226,645 | -0.78(-1.98%) |
Dec 27, 2013 | 39.00 | 39.59 | 38.62 | 39.37 | 191,833 | +0.49(+1.26%) |
Dec 26, 2013 | 38.23 | 39.16 | 38.23 | 38.88 | 176,808 | +0.73(+1.91%) |
Dec 24, 2013 | 38.06 | 38.51 | 37.59 | 38.15 | 111,357 | -0.12(-0.31%) |
Dec 23, 2013 | 37.04 | 38.39 | 36.70 | 38.27 | 325,702 | +1.52(+4.14%) |
Dec 20, 2013 | 36.00 | 37.24 | 35.78 | 36.75 | 620,004 | +1.13(+3.17%) |
Dec 19, 2013 | 36.01 | 36.65 | 35.10 | 35.62 | 202,148 | -0.44(-1.22%) |
Dec 18, 2013 | 32.20 | 36.20 | 32.12 | 36.06 | 682,874 | +4.44(+14.04%) |
Dec 17, 2013 | 32.00 | 32.00 | 31.09 | 31.62 | 159,341 | -0.47(-1.46%) |
Dec 16, 2013 | 32.10 | 32.38 | 31.35 | 32.09 | 203,448 | +0.03(+0.09%) |
Dec 13, 2013 | 32.38 | 32.62 | 31.50 | 32.06 | 182,958 | -0.16(-0.50%) |
Dec 12, 2013 | 31.33 | 32.55 | 31.07 | 32.22 | 147,775 | +0.85(+2.71%) |
Dec 11, 2013 | 32.15 | 32.53 | 31.10 | 31.37 | 154,627 | -0.91(-2.82%) |
Dec 10, 2013 | 32.75 | 33.24 | 32.04 | 32.28 | 128,063 | -0.63(-1.91%) |
Dec 09, 2013 | 32.72 | 33.31 | 32.30 | 32.91 | 133,788 | +0.09(+0.27%) |
Dec 06, 2013 | 32.05 | 32.89 | 31.96 | 32.82 | 0 | +1.07(+3.37%) |
Dec 05, 2013 | 31.94 | 32.12 | 31.37 | 31.75 | 0 | -0.28(-0.87%) |
Dec 04, 2013 | 31.75 | 32.52 | 31.69 | 32.03 | 0 | +0.07(+0.22%) |
Dec 03, 2013 | 31.84 | 32.40 | 31.42 | 31.96 | 511,864 | -0.01(-0.03%) |