Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.86 | 40.48 | 39.50 | 39.67 | 288,136 | -0.05(-0.13%) |
Feb 27, 2014 | 39.36 | 39.88 | 39.23 | 39.73 | 338,812 | +0.22(+0.56%) |
Feb 26, 2014 | 39.35 | 39.70 | 38.97 | 39.50 | 291,141 | +0.30(+0.77%) |
Feb 25, 2014 | 39.13 | 39.32 | 38.75 | 39.20 | 268,542 | +0.04(+0.09%) |
Feb 24, 2014 | 39.08 | 39.53 | 39.07 | 39.17 | 256,246 | +0.10(+0.25%) |
Feb 21, 2014 | 39.00 | 39.18 | 38.76 | 39.07 | 345,072 | +0.27(+0.68%) |
Feb 20, 2014 | 38.65 | 38.88 | 38.39 | 38.80 | 234,245 | +0.36(+0.94%) |
Feb 19, 2014 | 38.96 | 39.19 | 38.42 | 38.44 | 295,720 | -0.76(-1.94%) |
Feb 18, 2014 | 39.07 | 39.27 | 38.53 | 39.20 | 207,763 | +0.21(+0.54%) |
Feb 14, 2014 | 39.17 | 38.99 | 38.99 | 38.99 | 246,844 | -0.17(-0.43%) |
Feb 13, 2014 | 38.26 | 39.18 | 38.06 | 39.16 | 285,868 | +0.52(+1.35%) |
Feb 12, 2014 | 39.46 | 39.83 | 38.29 | 38.64 | 339,123 | -0.85(-2.15%) |
Feb 11, 2014 | 38.31 | 39.80 | 37.84 | 39.48 | 890,184 | +3.12(+8.57%) |
Feb 10, 2014 | 36.07 | 36.40 | 35.55 | 36.37 | 359,624 | +0.32(+0.88%) |
Feb 07, 2014 | 35.63 | 36.17 | 35.33 | 36.05 | 332,851 | +0.52(+1.47%) |
Feb 06, 2014 | 35.59 | 35.72 | 35.34 | 35.53 | 204,409 | +0.11(+0.32%) |
Feb 05, 2014 | 35.31 | 35.52 | 34.83 | 35.42 | 238,666 | -0.08(-0.22%) |
Feb 04, 2014 | 35.11 | 35.63 | 34.53 | 35.49 | 443,910 | +0.62(+1.77%) |
Feb 03, 2014 | 37.20 | 37.50 | 34.73 | 34.88 | 668,652 | -2.31(-6.22%) |
Jan 31, 2014 | 37.05 | 37.61 | 36.98 | 37.19 | 435,636 | -0.62(-1.63%) |
Jan 30, 2014 | 37.68 | 38.07 | 37.43 | 37.81 | 240,558 | +0.50(+1.35%) |
Jan 29, 2014 | 37.21 | 37.85 | 37.17 | 37.30 | 377,202 | -0.40(-1.05%) |
Jan 28, 2014 | 37.67 | 37.82 | 37.49 | 37.70 | 364,601 | +0.17(+0.45%) |
Jan 27, 2014 | 38.14 | 38.32 | 37.53 | 37.53 | 181,388 | -0.63(-1.64%) |
Jan 24, 2014 | 38.83 | 39.23 | 38.11 | 38.16 | 266,459 | -0.88(-2.26%) |
Jan 23, 2014 | 39.51 | 39.55 | 38.88 | 39.04 | 168,001 | -0.53(-1.34%) |
Jan 22, 2014 | 39.64 | 39.82 | 39.19 | 39.57 | 241,150 | -0.11(-0.29%) |
Jan 21, 2014 | 40.24 | 40.26 | 39.55 | 39.69 | 365,974 | -0.17(-0.42%) |
Jan 17, 2014 | 39.48 | 39.86 | 39.86 | 39.86 | 215,352 | +0.37(+0.94%) |
Jan 16, 2014 | 39.52 | 39.88 | 39.44 | 39.48 | 239,817 | -0.08(-0.20%) |
Jan 15, 2014 | 38.67 | 39.81 | 38.67 | 39.56 | 519,075 | +1.59(+4.18%) |
Jan 14, 2014 | 37.45 | 38.05 | 37.26 | 37.98 | 190,648 | +0.71(+1.92%) |
Jan 13, 2014 | 37.65 | 37.83 | 36.99 | 37.26 | 227,200 | -0.57(-1.52%) |
Jan 10, 2014 | 38.09 | 38.23 | 37.56 | 37.83 | 139,232 | -0.19(-0.49%) |
Jan 09, 2014 | 38.11 | 38.11 | 37.62 | 38.02 | 184,122 | +0.10(+0.26%) |
Jan 08, 2014 | 38.03 | 38.28 | 37.73 | 37.92 | 164,218 | -0.15(-0.39%) |
Jan 07, 2014 | 37.57 | 38.16 | 37.56 | 38.07 | 210,630 | +0.64(+1.72%) |
Jan 06, 2014 | 37.40 | 37.51 | 37.16 | 37.43 | 266,600 | +0.03(+0.07%) |
Jan 03, 2014 | 37.41 | 37.71 | 36.91 | 37.40 | 186,704 | -0.03(-0.07%) |
Jan 02, 2014 | 37.83 | 38.02 | 37.23 | 37.43 | 306,166 | -0.45(-1.19%) |
Dec 31, 2013 | 38.33 | 37.88 | 37.88 | 37.88 | 204,250 | -0.41(-1.06%) |
Dec 30, 2013 | 38.39 | 38.57 | 38.24 | 38.28 | 112,180 | -0.25(-0.64%) |
Dec 27, 2013 | 38.58 | 38.64 | 38.24 | 38.53 | 106,292 | +0.12(+0.32%) |
Dec 26, 2013 | 38.66 | 38.83 | 38.25 | 38.41 | 160,381 | -0.13(-0.34%) |
Dec 24, 2013 | 37.98 | 38.60 | 37.98 | 38.54 | 83,318 | +0.49(+1.30%) |
Dec 23, 2013 | 37.96 | 38.17 | 37.82 | 38.05 | 175,385 | +0.35(+0.94%) |
Dec 20, 2013 | 37.71 | 37.87 | 37.40 | 37.69 | 741,525 | +0.10(+0.26%) |
Dec 19, 2013 | 37.98 | 38.17 | 37.57 | 37.60 | 184,820 | -0.54(-1.41%) |
Dec 18, 2013 | 37.63 | 38.15 | 37.45 | 38.13 | 312,382 | +0.65(+1.74%) |
Dec 17, 2013 | 37.69 | 37.69 | 37.17 | 37.48 | 169,586 | -0.16(-0.42%) |
Dec 16, 2013 | 37.18 | 37.71 | 37.05 | 37.64 | 327,174 | +0.72(+1.94%) |
Dec 13, 2013 | 37.15 | 37.23 | 36.48 | 36.92 | 173,351 | -0.07(-0.19%) |
Dec 12, 2013 | 37.12 | 37.19 | 36.85 | 37.00 | 184,359 | -0.07(-0.19%) |
Dec 11, 2013 | 37.95 | 38.06 | 36.96 | 37.07 | 193,054 | -0.79(-2.10%) |
Dec 10, 2013 | 38.26 | 38.35 | 37.72 | 37.86 | 159,428 | -0.42(-1.11%) |
Dec 09, 2013 | 38.13 | 38.35 | 38.04 | 38.28 | 197,103 | +0.15(+0.39%) |
Dec 06, 2013 | 37.95 | 38.18 | 37.72 | 38.13 | 209,553 | +0.59(+1.58%) |
Dec 05, 2013 | 37.34 | 37.63 | 37.13 | 37.54 | 225,243 | +0.08(+0.21%) |
Dec 04, 2013 | 37.42 | 37.83 | 37.00 | 37.46 | 113,348 | -0.12(-0.33%) |
Dec 03, 2013 | 37.57 | 37.70 | 37.30 | 37.59 | 126,934 | -0.15(-0.40%) |