Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.88 | 52.34 | 51.51 | 52.03 | 1,273,143 | +0.36(+0.69%) |
Feb 27, 2014 | 52.12 | 52.86 | 51.46 | 51.68 | 918,042 | -0.53(-1.01%) |
Feb 26, 2014 | 51.68 | 52.67 | 50.07 | 52.20 | 1,093,336 | +0.65(+1.26%) |
Feb 25, 2014 | 53.04 | 53.04 | 50.82 | 51.55 | 1,817,606 | -0.86(-1.64%) |
Feb 24, 2014 | 52.20 | 55.00 | 51.76 | 52.41 | 2,400,466 | +0.66(+1.27%) |
Feb 21, 2014 | 51.75 | 52.10 | 50.90 | 51.76 | 4,027,647 | +1.07(+2.11%) |
Feb 20, 2014 | 49.26 | 50.87 | 48.72 | 50.69 | 1,326,933 | +1.32(+2.67%) |
Feb 19, 2014 | 49.73 | 50.58 | 48.85 | 49.37 | 945,128 | +0.02(+0.03%) |
Feb 18, 2014 | 48.26 | 50.04 | 47.27 | 49.35 | 1,648,754 | +1.11(+2.30%) |
Feb 14, 2014 | 47.70 | 48.25 | 48.25 | 48.25 | 1,083,424 | +0.61(+1.29%) |
Feb 13, 2014 | 46.52 | 47.98 | 45.83 | 47.63 | 1,041,566 | +0.74(+1.59%) |
Feb 12, 2014 | 47.70 | 48.40 | 46.75 | 46.89 | 983,139 | -0.76(-1.60%) |
Feb 11, 2014 | 46.47 | 47.89 | 45.35 | 47.65 | 886,598 | +1.12(+2.42%) |
Feb 10, 2014 | 46.29 | 47.44 | 45.29 | 46.52 | 1,130,635 | +0.65(+1.41%) |
Feb 07, 2014 | 46.26 | 47.72 | 44.49 | 45.88 | 1,605,554 | +2.39(+5.49%) |
Feb 06, 2014 | 42.95 | 44.82 | 42.95 | 43.49 | 1,370,910 | +0.66(+1.53%) |
Feb 05, 2014 | 41.69 | 42.91 | 40.76 | 42.84 | 892,996 | +1.07(+2.56%) |
Feb 04, 2014 | 40.70 | 42.56 | 40.70 | 41.77 | 530,283 | +1.26(+3.12%) |
Feb 03, 2014 | 42.04 | 42.51 | 40.07 | 40.51 | 1,239,849 | -1.54(-3.66%) |
Jan 31, 2014 | 40.98 | 43.13 | 40.52 | 42.04 | 1,022,538 | +0.49(+1.19%) |
Jan 30, 2014 | 39.75 | 41.69 | 39.75 | 41.55 | 1,300,656 | +2.25(+5.72%) |
Jan 29, 2014 | 39.71 | 40.73 | 39.07 | 39.30 | 945,572 | -0.98(-2.43%) |
Jan 28, 2014 | 38.61 | 40.81 | 38.61 | 40.28 | 731,794 | +1.83(+4.75%) |
Jan 27, 2014 | 39.43 | 40.28 | 38.23 | 38.45 | 738,018 | -1.08(-2.72%) |
Jan 24, 2014 | 40.35 | 40.76 | 38.83 | 39.53 | 1,035,837 | -1.27(-3.11%) |
Jan 23, 2014 | 41.34 | 41.55 | 40.05 | 40.80 | 1,209,925 | -0.63(-1.52%) |
Jan 22, 2014 | 39.79 | 41.76 | 39.63 | 41.43 | 956,063 | +1.73(+4.36%) |
Jan 21, 2014 | 39.32 | 40.10 | 38.57 | 39.70 | 887,160 | +0.46(+1.17%) |
Jan 17, 2014 | 39.55 | 39.24 | 39.24 | 39.24 | 923,933 | -0.08(-0.21%) |
Jan 16, 2014 | 38.84 | 39.54 | 38.22 | 39.32 | 622,645 | +0.48(+1.23%) |
Jan 15, 2014 | 38.02 | 39.44 | 38.18 | 38.84 | 1,132,044 | +0.82(+2.15%) |
Jan 14, 2014 | 36.03 | 38.11 | 35.60 | 38.02 | 1,122,985 | +2.09(+5.81%) |
Jan 13, 2014 | 37.23 | 38.13 | 35.63 | 35.94 | 1,010,652 | -2.05(-5.41%) |
Jan 10, 2014 | 36.74 | 38.18 | 36.60 | 37.99 | 1,318,673 | +1.17(+3.19%) |
Jan 09, 2014 | 38.55 | 38.88 | 36.28 | 36.82 | 1,364,084 | -1.69(-4.39%) |
Jan 08, 2014 | 39.14 | 39.41 | 37.94 | 38.51 | 661,251 | -0.63(-1.61%) |
Jan 07, 2014 | 39.47 | 40.47 | 38.76 | 39.14 | 899,536 | -0.15(-0.37%) |
Jan 06, 2014 | 39.63 | 39.83 | 38.05 | 39.28 | 1,772,935 | -0.49(-1.24%) |
Jan 03, 2014 | 41.44 | 42.30 | 38.83 | 39.78 | 1,555,709 | -1.60(-3.87%) |
Jan 02, 2014 | 42.57 | 43.34 | 40.08 | 41.38 | 883,193 | -1.39(-3.26%) |
Dec 31, 2013 | 41.94 | 42.77 | 42.77 | 42.77 | 755,417 | +0.77(+1.83%) |
Dec 30, 2013 | 43.03 | 43.51 | 41.83 | 42.00 | 739,398 | -1.14(-2.64%) |
Dec 27, 2013 | 42.71 | 43.54 | 42.09 | 43.14 | 466,426 | +0.49(+1.16%) |
Dec 26, 2013 | 42.19 | 43.01 | 41.74 | 42.65 | 602,776 | +0.57(+1.36%) |
Dec 24, 2013 | 42.08 | 42.37 | 41.79 | 42.08 | 371,100 | -0.06(-0.15%) |
Dec 23, 2013 | 40.86 | 42.29 | 40.53 | 42.14 | 1,084,630 | +1.06(+2.58%) |
Dec 20, 2013 | 40.43 | 41.48 | 40.03 | 41.08 | 1,820,361 | +0.80(+1.99%) |
Dec 19, 2013 | 37.90 | 40.36 | 37.06 | 40.28 | 1,295,491 | +2.80(+7.47%) |
Dec 18, 2013 | 37.22 | 38.76 | 36.70 | 37.48 | 928,574 | +0.18(+0.48%) |
Dec 17, 2013 | 36.58 | 37.72 | 35.81 | 37.30 | 726,662 | +0.51(+1.38%) |
Dec 16, 2013 | 36.53 | 37.36 | 36.12 | 36.79 | 604,146 | +0.61(+1.70%) |
Dec 13, 2013 | 36.50 | 36.75 | 35.16 | 36.18 | 830,891 | -0.19(-0.51%) |
Dec 12, 2013 | 36.74 | 37.51 | 36.22 | 36.36 | 476,842 | -0.12(-0.33%) |
Dec 11, 2013 | 37.15 | 37.38 | 36.40 | 36.49 | 918,898 | -0.72(-1.93%) |
Dec 10, 2013 | 36.57 | 38.41 | 36.52 | 37.21 | 930,417 | +0.75(+2.06%) |
Dec 09, 2013 | 37.44 | 37.86 | 35.76 | 36.45 | 1,716,713 | -0.90(-2.40%) |
Dec 06, 2013 | 40.87 | 41.10 | 37.07 | 37.35 | 0 | -2.44(-6.14%) |
Dec 05, 2013 | 40.68 | 41.43 | 39.44 | 39.79 | 0 | -1.01(-2.48%) |
Dec 04, 2013 | 40.44 | 41.52 | 40.08 | 40.81 | 0 | +0.18(+0.44%) |
Dec 03, 2013 | 40.81 | 42.20 | 40.17 | 40.63 | 0 | -0.11(-0.28%) |