Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.91 | 38.55 | 37.12 | 37.50 | 2,887,813 | -0.18(-0.48%) |
Feb 27, 2014 | 37.54 | 37.73 | 37.17 | 37.68 | 2,085,863 | -0.08(-0.21%) |
Feb 26, 2014 | 37.52 | 38.70 | 37.02 | 37.76 | 4,955,826 | +1.56(+4.31%) |
Feb 25, 2014 | 35.95 | 36.85 | 35.86 | 36.20 | 2,602,498 | -0.27(-0.74%) |
Feb 24, 2014 | 36.30 | 36.77 | 35.93 | 36.47 | 2,932,462 | -0.19(-0.52%) |
Feb 21, 2014 | 37.61 | 37.61 | 36.62 | 36.66 | 2,697,263 | -0.63(-1.69%) |
Feb 20, 2014 | 37.66 | 38.97 | 36.00 | 37.29 | 9,904,629 | -2.54(-6.38%) |
Feb 19, 2014 | 40.67 | 40.87 | 39.53 | 39.83 | 4,308,163 | -1.38(-3.35%) |
Feb 18, 2014 | 40.69 | 41.35 | 39.79 | 41.21 | 3,007,930 | +0.92(+2.28%) |
Feb 14, 2014 | 40.27 | 40.29 | 40.29 | 40.29 | 2,102,700 | +0.00(+0.00%) |
Feb 13, 2014 | 39.94 | 40.54 | 39.36 | 40.29 | 2,377,575 | -0.10(-0.25%) |
Feb 12, 2014 | 40.32 | 40.97 | 40.05 | 40.39 | 2,624,875 | +0.22(+0.55%) |
Feb 11, 2014 | 39.62 | 40.26 | 39.51 | 40.17 | 2,884,683 | +0.72(+1.83%) |
Feb 10, 2014 | 39.50 | 39.63 | 39.16 | 39.45 | 2,642,229 | +0.19(+0.48%) |
Feb 07, 2014 | 39.05 | 39.49 | 38.42 | 39.26 | 2,657,983 | +0.62(+1.60%) |
Feb 06, 2014 | 36.81 | 38.90 | 36.71 | 38.64 | 4,478,128 | +1.97(+5.37%) |
Feb 05, 2014 | 36.05 | 37.43 | 35.98 | 36.67 | 4,118,756 | +0.39(+1.07%) |
Feb 04, 2014 | 35.52 | 36.44 | 35.20 | 36.28 | 3,202,774 | +1.27(+3.63%) |
Feb 03, 2014 | 36.55 | 36.99 | 35.00 | 35.01 | 3,746,663 | -1.74(-4.73%) |
Jan 31, 2014 | 36.02 | 37.10 | 35.77 | 36.75 | 2,716,449 | -0.19(-0.51%) |
Jan 30, 2014 | 36.40 | 37.50 | 36.11 | 36.94 | 5,249,904 | +1.60(+4.53%) |
Jan 29, 2014 | 37.01 | 37.01 | 35.09 | 35.34 | 6,133,212 | -2.34(-6.21%) |
Jan 28, 2014 | 37.89 | 37.98 | 36.76 | 37.68 | 3,373,645 | +0.46(+1.24%) |
Jan 27, 2014 | 38.01 | 38.43 | 35.57 | 37.22 | 7,019,690 | -0.80(-2.10%) |
Jan 24, 2014 | 39.53 | 40.15 | 37.56 | 38.02 | 6,492,436 | -2.85(-6.97%) |
Jan 23, 2014 | 42.53 | 43.14 | 40.10 | 40.87 | 4,061,893 | -1.82(-4.26%) |
Jan 22, 2014 | 44.00 | 44.00 | 42.52 | 42.69 | 2,111,201 | -0.97(-2.22%) |
Jan 21, 2014 | 43.55 | 43.80 | 42.58 | 43.66 | 1,859,448 | +0.64(+1.49%) |
Jan 17, 2014 | 43.78 | 43.02 | 43.02 | 43.02 | 1,581,500 | -0.74(-1.69%) |
Jan 16, 2014 | 43.05 | 43.95 | 43.05 | 43.76 | 1,140,460 | +0.40(+0.92%) |
Jan 15, 2014 | 43.78 | 43.78 | 42.67 | 43.36 | 2,706,991 | -0.42(-0.96%) |
Jan 14, 2014 | 43.07 | 43.96 | 42.57 | 43.78 | 1,924,316 | +1.13(+2.65%) |
Jan 13, 2014 | 44.17 | 44.91 | 42.40 | 42.65 | 1,966,728 | -1.35(-3.07%) |
Jan 10, 2014 | 44.05 | 44.44 | 43.06 | 44.00 | 3,011,739 | -0.22(-0.50%) |
Jan 09, 2014 | 43.43 | 45.42 | 43.17 | 44.22 | 5,685,656 | +1.97(+4.66%) |
Jan 08, 2014 | 43.77 | 44.24 | 42.22 | 42.25 | 3,146,329 | -1.28(-2.94%) |
Jan 07, 2014 | 43.17 | 43.94 | 42.06 | 43.53 | 2,821,211 | +0.62(+1.44%) |
Jan 06, 2014 | 42.89 | 43.19 | 42.61 | 42.91 | 1,809,898 | +0.01(+0.02%) |
Jan 03, 2014 | 42.99 | 43.34 | 42.63 | 42.90 | 1,130,415 | +0.27(+0.63%) |
Jan 02, 2014 | 43.31 | 43.34 | 42.36 | 42.63 | 1,724,045 | -0.52(-1.21%) |
Dec 31, 2013 | 42.42 | 43.15 | 43.15 | 43.15 | 1,435,600 | +0.98(+2.32%) |
Dec 30, 2013 | 42.58 | 43.26 | 41.96 | 42.17 | 1,812,244 | -0.41(-0.96%) |
Dec 27, 2013 | 43.13 | 43.41 | 42.44 | 42.58 | 1,667,144 | -0.36(-0.84%) |
Dec 26, 2013 | 42.26 | 43.65 | 42.10 | 42.94 | 2,082,464 | +1.06(+2.53%) |
Dec 24, 2013 | 42.35 | 42.50 | 41.32 | 41.88 | 1,027,789 | +0.03(+0.07%) |
Dec 23, 2013 | 40.68 | 42.94 | 40.50 | 41.85 | 3,944,854 | +1.56(+3.87%) |
Dec 20, 2013 | 39.85 | 40.40 | 39.33 | 40.29 | 2,402,875 | +0.61(+1.54%) |
Dec 19, 2013 | 39.33 | 40.05 | 39.00 | 39.68 | 1,693,928 | +0.35(+0.89%) |
Dec 18, 2013 | 38.81 | 39.47 | 38.11 | 39.33 | 2,125,498 | +0.94(+2.45%) |
Dec 17, 2013 | 38.79 | 38.89 | 38.27 | 38.39 | 1,689,866 | +0.06(+0.16%) |
Dec 16, 2013 | 38.42 | 38.97 | 38.00 | 38.33 | 2,099,696 | +0.12(+0.31%) |
Dec 13, 2013 | 38.57 | 39.06 | 37.98 | 38.21 | 2,743,478 | +0.05(+0.13%) |
Dec 12, 2013 | 37.52 | 39.04 | 37.45 | 38.16 | 6,559,122 | +0.74(+1.98%) |
Dec 11, 2013 | 39.91 | 39.97 | 36.96 | 37.42 | 6,164,577 | -2.50(-6.26%) |
Dec 10, 2013 | 40.00 | 40.49 | 39.50 | 39.92 | 2,097,487 | +0.08(+0.20%) |
Dec 09, 2013 | 39.94 | 40.57 | 39.28 | 39.84 | 2,008,755 | -0.10(-0.25%) |
Dec 06, 2013 | 41.14 | 41.80 | 39.83 | 39.94 | 0 | -1.03(-2.51%) |
Dec 05, 2013 | 39.70 | 41.30 | 39.25 | 40.97 | 0 | +0.88(+2.18%) |
Dec 04, 2013 | 39.26 | 40.30 | 39.26 | 40.09 | 0 | +0.24(+0.61%) |
Dec 03, 2013 | 39.59 | 41.56 | 38.75 | 39.85 | 0 | -0.22(-0.55%) |