Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.48 | 29.57 | 29.17 | 29.19 | 341,694 | -0.31(-1.05%) |
Feb 27, 2014 | 29.10 | 29.54 | 28.94 | 29.50 | 535,680 | +0.35(+1.20%) |
Feb 26, 2014 | 28.51 | 29.67 | 28.28 | 29.15 | 814,594 | +0.64(+2.24%) |
Feb 25, 2014 | 28.91 | 28.99 | 28.23 | 28.51 | 836,975 | -0.47(-1.62%) |
Feb 24, 2014 | 29.80 | 29.80 | 28.86 | 28.98 | 789,738 | -0.74(-2.49%) |
Feb 21, 2014 | 29.66 | 30.29 | 29.32 | 29.72 | 1,424,559 | +0.10(+0.34%) |
Feb 20, 2014 | 33.21 | 33.48 | 29.53 | 29.62 | 2,424,987 | -6.87(-18.83%) |
Feb 19, 2014 | 37.30 | 37.64 | 36.48 | 36.49 | 322,605 | -0.90(-2.41%) |
Feb 18, 2014 | 36.76 | 37.42 | 36.75 | 37.39 | 307,846 | +0.61(+1.66%) |
Feb 14, 2014 | 36.73 | 36.78 | 36.78 | 36.78 | 269,800 | -0.05(-0.14%) |
Feb 13, 2014 | 36.49 | 37.00 | 36.45 | 36.83 | 224,046 | -0.03(-0.08%) |
Feb 12, 2014 | 36.90 | 37.25 | 36.43 | 36.86 | 271,357 | +0.04(+0.11%) |
Feb 11, 2014 | 36.99 | 37.01 | 36.25 | 36.82 | 303,483 | -0.03(-0.08%) |
Feb 10, 2014 | 36.14 | 37.05 | 35.83 | 36.85 | 502,800 | +0.65(+1.80%) |
Feb 07, 2014 | 36.28 | 36.53 | 35.91 | 36.20 | 332,941 | +0.15(+0.42%) |
Feb 06, 2014 | 36.43 | 36.76 | 35.90 | 36.05 | 546,297 | -0.26(-0.72%) |
Feb 05, 2014 | 35.83 | 36.61 | 35.83 | 36.31 | 957,454 | +0.25(+0.69%) |
Feb 04, 2014 | 35.36 | 36.27 | 35.15 | 36.06 | 774,150 | +0.77(+2.18%) |
Feb 03, 2014 | 36.90 | 37.09 | 34.96 | 35.29 | 767,187 | -1.78(-4.80%) |
Jan 31, 2014 | 37.35 | 37.75 | 37.03 | 37.07 | 443,950 | -0.72(-1.91%) |
Jan 30, 2014 | 38.18 | 38.18 | 37.19 | 37.79 | 433,727 | -0.19(-0.50%) |
Jan 29, 2014 | 37.31 | 38.33 | 37.16 | 37.98 | 637,084 | +0.18(+0.48%) |
Jan 28, 2014 | 37.77 | 37.98 | 37.57 | 37.80 | 452,945 | +0.08(+0.21%) |
Jan 27, 2014 | 38.92 | 39.33 | 37.71 | 37.72 | 519,050 | -1.26(-3.23%) |
Jan 24, 2014 | 41.06 | 41.38 | 38.97 | 38.98 | 415,154 | -1.99(-4.86%) |
Jan 23, 2014 | 41.33 | 41.42 | 40.87 | 40.97 | 318,764 | -0.52(-1.25%) |
Jan 22, 2014 | 41.57 | 41.79 | 41.31 | 41.49 | 448,009 | -0.16(-0.38%) |
Jan 21, 2014 | 41.78 | 41.98 | 41.32 | 41.65 | 474,279 | +0.18(+0.43%) |
Jan 17, 2014 | 41.04 | 41.47 | 41.47 | 41.47 | 251,600 | +0.32(+0.78%) |
Jan 16, 2014 | 41.00 | 41.33 | 40.95 | 41.15 | 151,656 | +0.00(+0.00%) |
Jan 15, 2014 | 40.88 | 41.37 | 40.88 | 41.15 | 158,227 | +0.27(+0.66%) |
Jan 14, 2014 | 40.61 | 41.15 | 40.27 | 40.88 | 179,698 | +0.35(+0.86%) |
Jan 13, 2014 | 41.54 | 41.72 | 40.37 | 40.53 | 236,690 | -1.23(-2.95%) |
Jan 10, 2014 | 41.51 | 42.33 | 41.31 | 41.76 | 385,022 | +0.39(+0.94%) |
Jan 09, 2014 | 40.55 | 42.35 | 40.54 | 41.37 | 492,917 | +0.85(+2.10%) |
Jan 08, 2014 | 39.86 | 40.55 | 39.43 | 40.52 | 434,343 | +0.55(+1.38%) |
Jan 07, 2014 | 40.14 | 40.57 | 39.78 | 39.97 | 257,494 | +0.06(+0.15%) |
Jan 06, 2014 | 40.07 | 40.26 | 39.81 | 39.91 | 239,628 | -0.14(-0.35%) |
Jan 03, 2014 | 39.92 | 40.40 | 39.89 | 40.05 | 346,504 | +0.14(+0.35%) |
Jan 02, 2014 | 41.04 | 41.04 | 39.64 | 39.91 | 443,540 | -1.23(-2.99%) |
Dec 31, 2013 | 41.57 | 41.14 | 41.14 | 41.14 | 204,800 | -0.48(-1.15%) |
Dec 30, 2013 | 41.95 | 41.96 | 41.48 | 41.62 | 250,473 | -0.28(-0.67%) |
Dec 27, 2013 | 42.33 | 42.99 | 41.86 | 41.90 | 329,520 | -0.24(-0.57%) |
Dec 26, 2013 | 42.57 | 42.59 | 42.08 | 42.14 | 381,090 | -0.28(-0.66%) |
Dec 24, 2013 | 41.46 | 42.50 | 41.23 | 42.42 | 325,784 | +1.11(+2.69%) |
Dec 23, 2013 | 41.79 | 42.12 | 41.20 | 41.31 | 511,757 | -0.38(-0.91%) |
Dec 20, 2013 | 40.74 | 42.00 | 40.31 | 41.69 | 832,396 | +1.03(+2.53%) |
Dec 19, 2013 | 41.31 | 41.51 | 40.58 | 40.66 | 601,660 | -0.69(-1.67%) |
Dec 18, 2013 | 41.74 | 41.98 | 40.75 | 41.35 | 707,168 | -0.39(-0.93%) |
Dec 17, 2013 | 42.06 | 42.39 | 39.76 | 41.74 | 1,373,402 | -1.31(-3.04%) |
Dec 16, 2013 | 44.24 | 44.67 | 42.95 | 43.05 | 559,244 | -1.30(-2.93%) |
Dec 13, 2013 | 43.43 | 44.61 | 43.43 | 44.35 | 407,180 | +1.20(+2.78%) |
Dec 12, 2013 | 44.19 | 44.33 | 42.98 | 43.15 | 373,985 | -1.22(-2.75%) |
Dec 11, 2013 | 45.48 | 45.48 | 44.24 | 44.37 | 271,998 | -1.11(-2.44%) |
Dec 10, 2013 | 45.44 | 45.83 | 44.55 | 45.48 | 163,546 | -0.14(-0.31%) |
Dec 09, 2013 | 46.05 | 46.06 | 45.51 | 45.62 | 207,711 | -0.38(-0.83%) |
Dec 06, 2013 | 45.36 | 46.36 | 45.36 | 46.00 | 330,659 | +1.01(+2.24%) |
Dec 05, 2013 | 44.77 | 45.17 | 44.33 | 44.99 | 257,810 | +0.14(+0.31%) |
Dec 04, 2013 | 45.12 | 45.56 | 44.43 | 44.85 | 287,304 | -0.40(-0.88%) |
Dec 03, 2013 | 45.90 | 46.13 | 44.96 | 45.25 | 381,401 | -0.86(-1.87%) |