Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.63 | 36.95 | 35.82 | 36.21 | 3,160,345 | -0.42(-1.15%) |
Feb 27, 2014 | 37.21 | 37.36 | 36.35 | 36.63 | 2,026,846 | -0.86(-2.29%) |
Feb 26, 2014 | 37.92 | 38.10 | 37.26 | 37.49 | 2,451,613 | -0.24(-0.64%) |
Feb 25, 2014 | 38.73 | 38.95 | 37.57 | 37.73 | 2,202,677 | -0.41(-1.07%) |
Feb 24, 2014 | 37.69 | 38.26 | 37.36 | 38.14 | 2,572,446 | +0.78(+2.09%) |
Feb 21, 2014 | 36.44 | 39.15 | 36.35 | 37.36 | 5,752,256 | +1.07(+2.95%) |
Feb 20, 2014 | 34.22 | 36.87 | 34.20 | 36.29 | 3,761,382 | +1.87(+5.43%) |
Feb 19, 2014 | 34.84 | 35.14 | 34.01 | 34.42 | 2,068,275 | -0.61(-1.74%) |
Feb 18, 2014 | 31.48 | 35.36 | 31.44 | 35.03 | 5,100,494 | +3.59(+11.42%) |
Feb 14, 2014 | 30.90 | 31.44 | 31.44 | 31.44 | 1,653,600 | +0.59(+1.91%) |
Feb 13, 2014 | 30.65 | 30.89 | 30.11 | 30.85 | 1,215,192 | +0.12(+0.39%) |
Feb 12, 2014 | 30.83 | 31.08 | 30.05 | 30.73 | 1,349,122 | -0.27(-0.87%) |
Feb 11, 2014 | 32.10 | 32.30 | 30.81 | 31.00 | 1,806,625 | -1.01(-3.16%) |
Feb 10, 2014 | 32.14 | 32.38 | 31.21 | 32.01 | 1,655,053 | -0.22(-0.68%) |
Feb 07, 2014 | 31.16 | 33.90 | 31.10 | 32.23 | 4,570,723 | +1.66(+5.43%) |
Feb 06, 2014 | 31.13 | 31.14 | 29.95 | 30.57 | 1,514,901 | -0.72(-2.30%) |
Feb 05, 2014 | 30.67 | 32.60 | 29.10 | 31.29 | 9,314,185 | +4.11(+15.12%) |
Feb 04, 2014 | 27.15 | 27.76 | 27.02 | 27.18 | 2,115,759 | -0.24(-0.88%) |
Feb 03, 2014 | 28.00 | 28.00 | 27.08 | 27.42 | 2,358,618 | -0.21(-0.76%) |
Jan 31, 2014 | 26.66 | 27.76 | 26.09 | 27.63 | 1,957,189 | +0.53(+1.96%) |
Jan 30, 2014 | 27.72 | 27.98 | 26.82 | 27.10 | 2,445,961 | -0.50(-1.81%) |
Jan 29, 2014 | 26.20 | 27.62 | 26.08 | 27.60 | 2,476,978 | +1.13(+4.27%) |
Jan 28, 2014 | 25.77 | 26.91 | 25.57 | 26.47 | 2,268,736 | +0.84(+3.28%) |
Jan 27, 2014 | 25.67 | 25.79 | 25.11 | 25.63 | 1,192,928 | -0.09(-0.35%) |
Jan 24, 2014 | 25.08 | 26.00 | 24.75 | 25.72 | 1,276,216 | +0.64(+2.55%) |
Jan 23, 2014 | 24.68 | 25.13 | 24.53 | 25.08 | 737,146 | +0.33(+1.33%) |
Jan 22, 2014 | 25.18 | 25.54 | 24.57 | 24.75 | 676,840 | -0.50(-1.98%) |
Jan 21, 2014 | 25.20 | 25.38 | 24.60 | 25.25 | 817,863 | +0.20(+0.80%) |
Jan 17, 2014 | 25.60 | 25.05 | 25.05 | 25.05 | 2,034,700 | -0.61(-2.38%) |
Jan 16, 2014 | 26.68 | 26.68 | 24.50 | 25.66 | 1,552,520 | +0.47(+1.87%) |
Jan 15, 2014 | 24.51 | 25.76 | 24.51 | 25.19 | 1,819,075 | +0.68(+2.77%) |
Jan 14, 2014 | 23.37 | 24.94 | 23.25 | 24.51 | 1,909,728 | +1.26(+5.42%) |
Jan 13, 2014 | 23.50 | 23.62 | 23.00 | 23.25 | 1,716,546 | -0.39(-1.65%) |
Jan 10, 2014 | 22.38 | 24.49 | 22.37 | 23.64 | 3,751,339 | +1.25(+5.58%) |
Jan 09, 2014 | 21.42 | 22.41 | 21.32 | 22.39 | 2,396,999 | +1.01(+4.72%) |
Jan 08, 2014 | 21.13 | 21.78 | 21.06 | 21.38 | 2,801,367 | +0.33(+1.57%) |
Jan 07, 2014 | 21.12 | 21.36 | 20.59 | 21.05 | 2,931,646 | +0.02(+0.10%) |
Jan 06, 2014 | 21.19 | 21.64 | 20.87 | 21.03 | 1,823,450 | -0.17(-0.80%) |
Jan 03, 2014 | 21.81 | 21.96 | 21.16 | 21.20 | 1,874,836 | -0.52(-2.39%) |
Jan 02, 2014 | 20.92 | 21.83 | 20.50 | 21.72 | 3,360,067 | +0.74(+3.53%) |
Dec 31, 2013 | 20.71 | 20.98 | 20.98 | 20.98 | 3,101,900 | +0.19(+0.91%) |
Dec 30, 2013 | 20.98 | 21.52 | 20.02 | 20.79 | 10,610,386 | -3.35(-13.88%) |
Dec 27, 2013 | 24.18 | 24.33 | 23.99 | 24.14 | 949,750 | -0.05(-0.21%) |
Dec 26, 2013 | 24.20 | 24.39 | 24.06 | 24.19 | 842,117 | +0.01(+0.04%) |
Dec 24, 2013 | 23.90 | 24.33 | 23.68 | 24.18 | 639,194 | +0.32(+1.34%) |
Dec 23, 2013 | 24.16 | 24.20 | 23.60 | 23.86 | 1,631,850 | -0.14(-0.58%) |
Dec 20, 2013 | 24.32 | 24.55 | 23.89 | 24.00 | 2,360,179 | -0.39(-1.60%) |
Dec 19, 2013 | 24.48 | 24.75 | 24.13 | 24.39 | 1,924,850 | -0.14(-0.57%) |
Dec 18, 2013 | 24.12 | 24.53 | 23.60 | 24.53 | 2,081,555 | +0.53(+2.21%) |
Dec 17, 2013 | 23.40 | 24.09 | 22.77 | 24.00 | 2,415,146 | +0.51(+2.17%) |
Dec 16, 2013 | 23.77 | 24.28 | 23.35 | 23.49 | 1,848,210 | -0.44(-1.84%) |
Dec 13, 2013 | 24.50 | 24.62 | 23.51 | 23.93 | 3,192,584 | -0.32(-1.32%) |
Dec 12, 2013 | 23.90 | 24.51 | 23.80 | 24.25 | 1,685,607 | +0.21(+0.87%) |
Dec 11, 2013 | 24.00 | 24.28 | 23.80 | 24.04 | 1,825,434 | -0.03(-0.10%) |
Dec 10, 2013 | 24.56 | 24.68 | 23.66 | 24.07 | 2,308,886 | -0.67(-2.73%) |
Dec 09, 2013 | 25.51 | 25.77 | 24.65 | 24.74 | 1,184,236 | -0.71(-2.79%) |
Dec 06, 2013 | 25.44 | 25.96 | 25.06 | 25.45 | 0 | +0.06(+0.24%) |
Dec 05, 2013 | 25.71 | 26.00 | 24.69 | 25.39 | 0 | -0.53(-2.04%) |
Dec 04, 2013 | 25.32 | 27.87 | 24.94 | 25.92 | 0 | +0.37(+1.45%) |
Dec 03, 2013 | 26.13 | 26.21 | 24.05 | 25.55 | 6,052,866 | -1.43(-5.30%) |