Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.60 | 46.40 | 43.07 | 43.51 | 758,318 | -1.06(-2.38%) |
Feb 27, 2014 | 45.06 | 45.55 | 44.30 | 44.57 | 473,349 | -0.57(-1.26%) |
Feb 26, 2014 | 45.95 | 46.51 | 44.78 | 45.14 | 386,209 | -0.85(-1.84%) |
Feb 25, 2014 | 46.69 | 48.31 | 45.94 | 45.99 | 911,409 | -0.46(-0.99%) |
Feb 24, 2014 | 47.44 | 47.66 | 46.40 | 46.45 | 467,511 | +0.02(+0.04%) |
Feb 21, 2014 | 45.71 | 47.04 | 45.15 | 46.43 | 643,025 | +0.84(+1.85%) |
Feb 20, 2014 | 45.51 | 45.83 | 45.09 | 45.59 | 823,403 | +0.34(+0.76%) |
Feb 19, 2014 | 46.13 | 47.26 | 45.00 | 45.25 | 596,359 | -0.88(-1.91%) |
Feb 18, 2014 | 48.33 | 48.91 | 45.42 | 46.13 | 1,240,707 | -1.86(-3.87%) |
Feb 14, 2014 | 49.46 | 47.98 | 47.98 | 47.98 | 885,016 | -1.39(-2.82%) |
Feb 13, 2014 | 45.68 | 49.71 | 45.54 | 49.38 | 1,077,836 | +2.95(+6.36%) |
Feb 12, 2014 | 44.36 | 47.89 | 43.67 | 46.43 | 2,019,026 | +1.90(+4.27%) |
Feb 11, 2014 | 39.28 | 44.87 | 39.28 | 44.52 | 2,021,522 | +5.41(+13.83%) |
Feb 10, 2014 | 38.22 | 39.25 | 37.12 | 39.11 | 595,551 | +1.62(+4.33%) |
Feb 07, 2014 | 35.46 | 37.95 | 35.46 | 37.49 | 426,018 | +2.05(+5.77%) |
Feb 06, 2014 | 35.82 | 36.43 | 35.02 | 35.45 | 302,442 | -0.21(-0.58%) |
Feb 05, 2014 | 36.62 | 36.77 | 34.07 | 35.65 | 680,207 | -1.36(-3.67%) |
Feb 04, 2014 | 37.02 | 37.53 | 36.60 | 37.01 | 335,312 | +0.22(+0.61%) |
Feb 03, 2014 | 38.56 | 38.67 | 35.69 | 36.79 | 529,158 | -1.85(-4.79%) |
Jan 31, 2014 | 38.15 | 38.98 | 37.62 | 38.64 | 224,150 | -0.61(-1.56%) |
Jan 30, 2014 | 38.94 | 39.84 | 38.82 | 39.25 | 254,811 | +0.77(+2.01%) |
Jan 29, 2014 | 38.01 | 39.42 | 37.75 | 38.48 | 277,780 | +0.15(+0.39%) |
Jan 28, 2014 | 36.92 | 38.68 | 36.67 | 38.33 | 414,643 | +1.67(+4.56%) |
Jan 27, 2014 | 37.92 | 37.92 | 35.46 | 36.66 | 675,004 | -0.94(-2.49%) |
Jan 24, 2014 | 40.62 | 40.62 | 36.95 | 37.59 | 738,979 | -3.44(-8.39%) |
Jan 23, 2014 | 40.70 | 41.06 | 39.74 | 41.04 | 395,921 | +0.19(+0.47%) |
Jan 22, 2014 | 40.86 | 40.86 | 39.58 | 40.84 | 266,973 | +0.00(+0.00%) |
Jan 21, 2014 | 40.24 | 40.96 | 38.71 | 40.84 | 473,341 | +0.75(+1.88%) |
Jan 17, 2014 | 40.13 | 40.09 | 40.09 | 40.09 | 433,130 | +0.03(+0.08%) |
Jan 16, 2014 | 39.39 | 40.21 | 38.91 | 40.06 | 332,914 | +0.77(+1.95%) |
Jan 15, 2014 | 38.56 | 39.48 | 38.60 | 39.29 | 476,429 | +0.73(+1.89%) |
Jan 14, 2014 | 37.16 | 38.70 | 37.16 | 38.56 | 353,055 | +1.52(+4.09%) |
Jan 13, 2014 | 36.99 | 38.63 | 36.59 | 37.04 | 533,576 | +0.04(+0.12%) |
Jan 10, 2014 | 36.19 | 37.11 | 35.30 | 37.00 | 359,710 | +0.86(+2.38%) |
Jan 09, 2014 | 34.82 | 36.17 | 34.61 | 36.14 | 416,570 | +1.55(+4.47%) |
Jan 08, 2014 | 33.18 | 34.62 | 32.71 | 34.59 | 557,996 | +1.36(+4.09%) |
Jan 07, 2014 | 32.30 | 33.59 | 32.13 | 33.23 | 395,235 | +1.08(+3.36%) |
Jan 06, 2014 | 32.35 | 32.84 | 31.65 | 32.15 | 388,578 | -0.30(-0.92%) |
Jan 03, 2014 | 32.25 | 32.89 | 32.25 | 32.45 | 321,802 | +0.31(+0.97%) |
Jan 02, 2014 | 32.72 | 33.06 | 31.83 | 32.14 | 487,360 | -0.67(-2.05%) |
Dec 31, 2013 | 33.48 | 32.81 | 32.81 | 32.81 | 530,112 | -0.69(-2.07%) |
Dec 30, 2013 | 33.83 | 34.01 | 33.23 | 33.51 | 274,302 | -0.24(-0.70%) |
Dec 27, 2013 | 33.93 | 34.29 | 33.42 | 33.74 | 188,751 | -0.24(-0.70%) |
Dec 26, 2013 | 34.29 | 34.62 | 33.84 | 33.98 | 197,588 | -0.29(-0.86%) |
Dec 24, 2013 | 34.61 | 34.92 | 33.97 | 34.27 | 156,874 | -0.60(-1.72%) |
Dec 23, 2013 | 34.63 | 34.88 | 33.94 | 34.87 | 524,613 | +0.40(+1.16%) |
Dec 20, 2013 | 33.51 | 34.75 | 33.38 | 34.47 | 1,156,232 | +1.16(+3.48%) |
Dec 19, 2013 | 32.38 | 33.33 | 31.98 | 33.31 | 528,815 | +0.79(+2.44%) |
Dec 18, 2013 | 32.18 | 32.76 | 31.32 | 32.52 | 268,361 | +0.35(+1.09%) |
Dec 17, 2013 | 32.25 | 32.37 | 31.35 | 32.17 | 287,743 | -0.08(-0.25%) |
Dec 16, 2013 | 32.80 | 33.37 | 32.14 | 32.25 | 323,533 | -0.46(-1.41%) |
Dec 13, 2013 | 33.04 | 33.04 | 32.13 | 32.71 | 275,748 | -0.37(-1.11%) |
Dec 12, 2013 | 32.51 | 33.64 | 32.41 | 33.08 | 408,115 | +0.54(+1.65%) |
Dec 11, 2013 | 33.48 | 33.98 | 32.13 | 32.55 | 331,275 | -1.01(-3.01%) |
Dec 10, 2013 | 33.43 | 34.37 | 32.99 | 33.56 | 449,309 | -0.03(-0.10%) |
Dec 09, 2013 | 33.79 | 34.20 | 33.08 | 33.59 | 320,149 | -0.12(-0.36%) |
Dec 06, 2013 | 34.98 | 35.46 | 33.42 | 33.71 | 0 | -1.55(-4.39%) |
Dec 05, 2013 | 34.43 | 35.55 | 33.87 | 35.26 | 0 | +0.87(+2.52%) |
Dec 04, 2013 | 35.31 | 35.86 | 33.84 | 34.39 | 0 | +0.97(+2.91%) |
Dec 03, 2013 | 35.23 | 35.41 | 32.57 | 33.42 | 718,713 | -1.90(-5.37%) |