Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.69 | 34.30 | 32.51 | 33.01 | 391,237 | -0.73(-2.16%) |
Feb 27, 2014 | 33.23 | 34.16 | 32.88 | 33.74 | 137,788 | +0.34(+1.02%) |
Feb 26, 2014 | 33.33 | 34.00 | 32.70 | 33.40 | 188,657 | +0.03(+0.09%) |
Feb 25, 2014 | 32.06 | 33.44 | 31.57 | 33.37 | 249,266 | +1.47(+4.61%) |
Feb 24, 2014 | 32.52 | 33.22 | 31.85 | 31.90 | 266,780 | -0.38(-1.18%) |
Feb 21, 2014 | 32.11 | 32.69 | 31.57 | 32.28 | 155,826 | +0.31(+0.97%) |
Feb 20, 2014 | 31.08 | 32.14 | 30.26 | 31.97 | 339,130 | +1.05(+3.40%) |
Feb 19, 2014 | 31.57 | 31.80 | 30.85 | 30.92 | 191,844 | -0.80(-2.52%) |
Feb 18, 2014 | 31.70 | 31.80 | 31.33 | 31.72 | 142,805 | +0.23(+0.73%) |
Feb 14, 2014 | 31.55 | 31.49 | 31.49 | 31.49 | 215,200 | -0.06(-0.19%) |
Feb 13, 2014 | 30.90 | 32.10 | 30.67 | 31.55 | 200,929 | +0.45(+1.45%) |
Feb 12, 2014 | 30.95 | 31.45 | 30.38 | 31.10 | 211,688 | +0.08(+0.26%) |
Feb 11, 2014 | 29.28 | 31.17 | 28.97 | 31.02 | 365,608 | +1.77(+6.05%) |
Feb 10, 2014 | 29.10 | 29.34 | 28.24 | 29.25 | 258,018 | +0.24(+0.83%) |
Feb 07, 2014 | 27.95 | 29.37 | 27.66 | 29.01 | 297,760 | +1.13(+4.05%) |
Feb 06, 2014 | 27.73 | 28.49 | 27.57 | 27.88 | 374,373 | +0.10(+0.36%) |
Feb 05, 2014 | 29.05 | 29.83 | 27.30 | 27.78 | 490,733 | -1.46(-4.99%) |
Feb 04, 2014 | 28.15 | 30.52 | 27.61 | 29.24 | 691,380 | -0.30(-1.02%) |
Feb 03, 2014 | 31.50 | 31.74 | 28.77 | 29.54 | 517,766 | -1.97(-6.25%) |
Jan 31, 2014 | 31.10 | 32.00 | 31.10 | 31.51 | 453,364 | +0.21(+0.67%) |
Jan 30, 2014 | 31.50 | 31.75 | 31.09 | 31.30 | 2,750,650 | -0.44(-1.39%) |
Jan 29, 2014 | 32.41 | 32.80 | 31.29 | 31.74 | 539,198 | -1.89(-5.62%) |
Jan 28, 2014 | 33.64 | 34.58 | 33.38 | 33.63 | 438,714 | +0.12(+0.36%) |
Jan 27, 2014 | 35.69 | 35.69 | 32.66 | 33.51 | 301,252 | -1.63(-4.64%) |
Jan 24, 2014 | 36.25 | 36.25 | 33.65 | 35.14 | 467,719 | -1.37(-3.75%) |
Jan 23, 2014 | 36.55 | 37.36 | 35.65 | 36.51 | 409,359 | -0.25(-0.68%) |
Jan 22, 2014 | 37.46 | 37.69 | 36.02 | 36.76 | 456,858 | -0.44(-1.18%) |
Jan 21, 2014 | 34.39 | 37.90 | 34.27 | 37.20 | 1,239,829 | +4.38(+13.35%) |
Jan 17, 2014 | 32.28 | 32.82 | 32.82 | 32.82 | 360,300 | +0.61(+1.89%) |
Jan 16, 2014 | 30.39 | 32.43 | 30.06 | 32.21 | 417,642 | +1.75(+5.75%) |
Jan 15, 2014 | 29.48 | 30.54 | 29.05 | 30.46 | 283,177 | +0.98(+3.32%) |
Jan 14, 2014 | 29.50 | 29.73 | 28.81 | 29.48 | 684,518 | +1.31(+4.65%) |
Jan 13, 2014 | 28.87 | 29.18 | 27.67 | 28.17 | 286,644 | -0.93(-3.20%) |
Jan 10, 2014 | 26.94 | 29.20 | 26.92 | 29.10 | 999,084 | +2.17(+8.06%) |
Jan 09, 2014 | 26.34 | 27.48 | 26.34 | 26.93 | 564,673 | +0.86(+3.30%) |
Jan 08, 2014 | 25.41 | 26.40 | 25.41 | 26.07 | 290,506 | +0.78(+3.08%) |
Jan 07, 2014 | 24.90 | 25.38 | 24.37 | 25.29 | 362,309 | +0.49(+1.98%) |
Jan 06, 2014 | 25.54 | 25.75 | 24.78 | 24.80 | 317,261 | -0.74(-2.90%) |
Jan 03, 2014 | 26.45 | 26.66 | 25.49 | 25.54 | 443,508 | -0.81(-3.07%) |
Jan 02, 2014 | 28.19 | 28.23 | 26.26 | 26.35 | 906,776 | -1.89(-6.69%) |
Dec 31, 2013 | 28.25 | 28.24 | 28.24 | 28.24 | 721,700 | -0.01(-0.04%) |
Dec 30, 2013 | 28.06 | 28.85 | 27.86 | 28.25 | 405,123 | +0.25(+0.89%) |
Dec 27, 2013 | 28.20 | 28.46 | 27.64 | 28.00 | 373,338 | -0.16(-0.57%) |
Dec 26, 2013 | 28.36 | 28.70 | 27.90 | 28.16 | 260,559 | -0.14(-0.49%) |
Dec 24, 2013 | 28.99 | 29.08 | 27.50 | 28.30 | 396,307 | -0.07(-0.25%) |
Dec 23, 2013 | 31.00 | 31.00 | 28.07 | 28.37 | 2,931,083 | -9.33(-24.75%) |
Dec 20, 2013 | 38.00 | 38.79 | 37.08 | 37.70 | 666,200 | -0.53(-1.39%) |
Dec 19, 2013 | 38.31 | 39.40 | 37.63 | 38.23 | 127,461 | -0.24(-0.62%) |
Dec 18, 2013 | 37.98 | 38.65 | 37.56 | 38.47 | 137,998 | +0.47(+1.24%) |
Dec 17, 2013 | 39.37 | 39.50 | 37.43 | 38.00 | 152,772 | -1.27(-3.23%) |
Dec 16, 2013 | 39.72 | 40.44 | 38.99 | 39.27 | 76,503 | -0.11(-0.28%) |
Dec 13, 2013 | 39.63 | 39.85 | 38.47 | 39.38 | 141,048 | -0.11(-0.28%) |
Dec 12, 2013 | 37.86 | 39.55 | 37.11 | 39.49 | 225,934 | +1.57(+4.14%) |
Dec 11, 2013 | 38.44 | 38.52 | 37.45 | 37.92 | 107,853 | -0.35(-0.91%) |
Dec 10, 2013 | 39.00 | 39.15 | 37.84 | 38.27 | 267,159 | -0.79(-2.02%) |
Dec 09, 2013 | 38.56 | 39.16 | 37.44 | 39.06 | 320,940 | +0.68(+1.77%) |
Dec 06, 2013 | 39.26 | 39.29 | 37.99 | 38.38 | 0 | -0.22(-0.57%) |
Dec 05, 2013 | 38.76 | 39.20 | 38.35 | 38.60 | 0 | -0.10(-0.26%) |
Dec 04, 2013 | 40.26 | 40.29 | 37.97 | 38.70 | 0 | -1.72(-4.26%) |
Dec 03, 2013 | 38.86 | 40.50 | 38.96 | 40.42 | 0 | +1.46(+3.75%) |