Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.35 | 34.07 | 33.13 | 33.99 | 685,590 | +0.46(+1.38%) |
Feb 27, 2014 | 33.48 | 34.08 | 33.25 | 33.52 | 733,788 | -0.29(-0.85%) |
Feb 26, 2014 | 34.41 | 34.74 | 32.75 | 33.81 | 1,513,746 | -1.09(-3.13%) |
Feb 25, 2014 | 35.21 | 35.38 | 34.41 | 34.90 | 1,256,230 | -0.29(-0.81%) |
Feb 24, 2014 | 35.24 | 35.55 | 35.04 | 35.19 | 651,691 | +0.15(+0.43%) |
Feb 21, 2014 | 35.97 | 35.97 | 34.88 | 35.04 | 521,135 | -0.68(-1.92%) |
Feb 20, 2014 | 34.43 | 36.00 | 34.43 | 35.72 | 826,418 | +1.81(+5.33%) |
Feb 19, 2014 | 33.68 | 34.02 | 33.46 | 33.92 | 474,010 | +0.02(+0.07%) |
Feb 18, 2014 | 33.49 | 34.25 | 33.40 | 33.89 | 562,390 | +0.44(+1.31%) |
Feb 14, 2014 | 33.68 | 33.45 | 33.45 | 33.45 | 866,365 | -0.34(-1.01%) |
Feb 13, 2014 | 32.31 | 34.39 | 32.26 | 33.80 | 765,176 | +1.06(+3.24%) |
Feb 12, 2014 | 33.28 | 33.63 | 32.13 | 32.74 | 1,642,727 | -0.61(-1.84%) |
Feb 11, 2014 | 34.14 | 34.53 | 32.91 | 33.35 | 1,060,997 | -0.80(-2.35%) |
Feb 10, 2014 | 35.68 | 35.68 | 33.73 | 34.15 | 956,979 | -1.68(-4.69%) |
Feb 07, 2014 | 36.01 | 36.22 | 35.16 | 35.83 | 376,674 | -0.14(-0.40%) |
Feb 06, 2014 | 35.15 | 36.35 | 34.82 | 35.98 | 308,925 | +0.91(+2.60%) |
Feb 05, 2014 | 36.05 | 36.48 | 34.58 | 35.06 | 1,284,059 | -1.10(-3.05%) |
Feb 04, 2014 | 37.29 | 37.29 | 35.81 | 36.17 | 1,056,005 | -0.94(-2.54%) |
Feb 03, 2014 | 38.02 | 38.08 | 36.59 | 37.11 | 867,947 | -1.02(-2.66%) |
Jan 31, 2014 | 36.96 | 38.22 | 36.71 | 38.13 | 465,656 | +0.42(+1.12%) |
Jan 30, 2014 | 36.35 | 37.75 | 36.00 | 37.71 | 522,118 | +1.63(+4.51%) |
Jan 29, 2014 | 35.98 | 36.79 | 35.60 | 36.08 | 365,895 | -0.44(-1.22%) |
Jan 28, 2014 | 35.10 | 36.60 | 35.06 | 36.52 | 637,142 | +1.62(+4.64%) |
Jan 27, 2014 | 35.75 | 36.05 | 34.50 | 34.90 | 838,809 | -0.89(-2.48%) |
Jan 24, 2014 | 36.36 | 37.09 | 35.40 | 35.79 | 1,386,477 | -0.62(-1.70%) |
Jan 23, 2014 | 36.35 | 36.55 | 35.48 | 36.41 | 664,944 | -0.11(-0.30%) |
Jan 22, 2014 | 36.46 | 36.84 | 36.03 | 36.52 | 792,018 | -0.01(-0.02%) |
Jan 21, 2014 | 36.61 | 36.95 | 36.01 | 36.53 | 1,004,807 | +0.05(+0.13%) |
Jan 17, 2014 | 36.69 | 36.48 | 36.48 | 36.48 | 822,585 | -0.16(-0.43%) |
Jan 16, 2014 | 36.52 | 38.01 | 36.48 | 36.64 | 1,573,940 | +0.12(+0.33%) |
Jan 15, 2014 | 38.65 | 39.10 | 33.37 | 36.52 | 5,051,833 | -2.13(-5.50%) |
Jan 14, 2014 | 38.97 | 39.53 | 38.03 | 38.65 | 935,935 | -0.83(-2.11%) |
Jan 13, 2014 | 41.78 | 41.78 | 39.39 | 39.48 | 827,200 | -2.59(-6.17%) |
Jan 10, 2014 | 41.38 | 42.14 | 40.17 | 42.08 | 487,140 | +0.79(+1.90%) |
Jan 09, 2014 | 42.72 | 42.75 | 41.04 | 41.29 | 297,305 | -1.18(-2.78%) |
Jan 08, 2014 | 42.57 | 43.18 | 42.32 | 42.47 | 396,697 | -0.25(-0.59%) |
Jan 07, 2014 | 42.61 | 43.29 | 42.33 | 42.73 | 339,809 | +0.45(+1.07%) |
Jan 06, 2014 | 43.05 | 43.31 | 41.57 | 42.28 | 578,299 | -0.74(-1.72%) |
Jan 03, 2014 | 44.20 | 44.36 | 42.81 | 43.01 | 424,534 | -0.92(-2.09%) |
Jan 02, 2014 | 44.20 | 44.38 | 43.51 | 43.93 | 510,638 | -0.29(-0.65%) |
Dec 31, 2013 | 44.16 | 44.22 | 44.22 | 44.22 | 356,911 | -0.09(-0.20%) |
Dec 30, 2013 | 44.12 | 44.74 | 43.56 | 44.31 | 375,207 | +0.05(+0.11%) |
Dec 27, 2013 | 44.62 | 44.77 | 43.84 | 44.26 | 457,911 | +0.06(+0.14%) |
Dec 26, 2013 | 43.24 | 44.44 | 42.83 | 44.20 | 790,834 | +1.46(+3.42%) |
Dec 24, 2013 | 42.40 | 43.41 | 42.05 | 42.74 | 227,204 | +0.52(+1.22%) |
Dec 23, 2013 | 40.67 | 42.31 | 40.55 | 42.22 | 1,134,476 | +1.83(+4.54%) |
Dec 20, 2013 | 40.67 | 41.37 | 39.99 | 40.39 | 1,434,973 | -0.33(-0.80%) |
Dec 19, 2013 | 41.10 | 41.66 | 40.47 | 40.71 | 561,456 | -0.40(-0.98%) |
Dec 18, 2013 | 41.21 | 41.29 | 40.10 | 41.12 | 697,104 | +0.10(+0.23%) |
Dec 17, 2013 | 41.23 | 42.02 | 40.71 | 41.02 | 518,208 | -0.25(-0.62%) |
Dec 16, 2013 | 40.78 | 41.39 | 40.23 | 41.28 | 542,920 | +0.85(+2.10%) |
Dec 13, 2013 | 41.00 | 41.70 | 40.31 | 40.43 | 456,883 | -0.38(-0.93%) |
Dec 12, 2013 | 39.07 | 40.92 | 38.76 | 40.81 | 543,462 | +1.64(+4.19%) |
Dec 11, 2013 | 39.12 | 39.67 | 38.78 | 39.17 | 448,782 | +0.09(+0.22%) |
Dec 10, 2013 | 39.27 | 39.51 | 38.61 | 39.08 | 367,486 | -0.40(-1.02%) |
Dec 09, 2013 | 39.55 | 39.60 | 38.48 | 39.48 | 417,245 | -0.25(-0.64%) |
Dec 06, 2013 | 39.20 | 39.98 | 38.36 | 39.74 | 0 | +1.02(+2.64%) |
Dec 05, 2013 | 38.73 | 39.62 | 38.41 | 38.71 | 0 | +0.06(+0.14%) |
Dec 04, 2013 | 37.59 | 38.71 | 37.48 | 38.66 | 0 | +0.78(+2.05%) |
Dec 03, 2013 | 38.11 | 38.57 | 36.94 | 37.88 | 0 | -0.35(-0.91%) |