Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.91 | 40.15 | 39.76 | 39.96 | 86,819 | +0.08(+0.20%) |
Feb 27, 2014 | 39.66 | 39.88 | 39.60 | 39.88 | 38,323 | +0.18(+0.46%) |
Feb 26, 2014 | 39.75 | 39.83 | 39.61 | 39.70 | 38,678 | +0.05(+0.14%) |
Feb 25, 2014 | 39.71 | 39.79 | 39.57 | 39.64 | 27,329 | -0.05(-0.13%) |
Feb 24, 2014 | 39.72 | 39.93 | 39.46 | 39.69 | 95,979 | +0.23(+0.59%) |
Feb 21, 2014 | 39.52 | 39.63 | 39.45 | 39.46 | 37,776 | -0.09(-0.22%) |
Feb 20, 2014 | 39.30 | 39.55 | 39.14 | 39.55 | 31,891 | +0.35(+0.89%) |
Feb 19, 2014 | 39.35 | 39.61 | 39.19 | 39.20 | 44,452 | -0.30(-0.75%) |
Feb 18, 2014 | 39.47 | 39.54 | 39.37 | 39.49 | 38,325 | +0.13(+0.32%) |
Feb 14, 2014 | 39.21 | 39.37 | 39.37 | 39.37 | 163,350 | +0.14(+0.34%) |
Feb 13, 2014 | 38.69 | 39.25 | 38.69 | 39.23 | 82,584 | +0.26(+0.67%) |
Feb 12, 2014 | 38.95 | 39.14 | 38.92 | 38.97 | 569,017 | +0.05(+0.14%) |
Feb 11, 2014 | 38.57 | 39.03 | 38.57 | 38.92 | 108,772 | +0.39(+1.01%) |
Feb 10, 2014 | 38.49 | 38.53 | 38.35 | 38.53 | 46,557 | +0.09(+0.23%) |
Feb 07, 2014 | 38.12 | 38.46 | 38.04 | 38.44 | 99,958 | +0.47(+1.25%) |
Feb 06, 2014 | 37.61 | 37.98 | 37.61 | 37.97 | 65,025 | +0.47(+1.25%) |
Feb 05, 2014 | 37.43 | 37.56 | 37.15 | 37.50 | 219,420 | -0.06(-0.16%) |
Feb 04, 2014 | 37.45 | 37.61 | 37.31 | 37.56 | 152,586 | +0.32(+0.85%) |
Feb 03, 2014 | 38.15 | 38.15 | 37.21 | 37.24 | 199,766 | -0.94(-2.46%) |
Jan 31, 2014 | 37.93 | 38.42 | 37.82 | 38.18 | 96,774 | -0.26(-0.67%) |
Jan 30, 2014 | 38.25 | 38.51 | 38.19 | 38.43 | 71,578 | +0.44(+1.17%) |
Jan 29, 2014 | 38.06 | 38.23 | 37.90 | 37.99 | 134,269 | -0.36(-0.94%) |
Jan 28, 2014 | 38.09 | 38.38 | 38.09 | 38.35 | 318,335 | +0.28(+0.73%) |
Jan 27, 2014 | 38.32 | 38.42 | 37.90 | 38.07 | 248,219 | -0.24(-0.63%) |
Jan 24, 2014 | 38.95 | 38.95 | 38.31 | 38.31 | 129,792 | -0.83(-2.13%) |
Jan 23, 2014 | 39.31 | 39.31 | 38.94 | 39.14 | 80,977 | -0.33(-0.82%) |
Jan 22, 2014 | 39.44 | 39.51 | 39.37 | 39.47 | 97,387 | +0.05(+0.13%) |
Jan 21, 2014 | 39.53 | 39.55 | 39.19 | 39.42 | 44,753 | +0.12(+0.30%) |
Jan 17, 2014 | 39.36 | 39.30 | 39.30 | 39.30 | 54,213 | -0.15(-0.39%) |
Jan 16, 2014 | 39.39 | 39.47 | 39.36 | 39.45 | 49,109 | -0.05(-0.13%) |
Jan 15, 2014 | 39.28 | 39.55 | 39.35 | 39.50 | 55,139 | +0.22(+0.57%) |
Jan 14, 2014 | 39.00 | 39.31 | 38.95 | 39.28 | 54,597 | +0.42(+1.08%) |
Jan 13, 2014 | 39.30 | 39.38 | 38.80 | 38.86 | 74,793 | -0.49(-1.26%) |
Jan 10, 2014 | 39.33 | 39.38 | 39.15 | 39.36 | 115,422 | +0.08(+0.22%) |
Jan 09, 2014 | 39.38 | 39.38 | 39.12 | 39.27 | 58,259 | +0.03(+0.09%) |
Jan 08, 2014 | 39.21 | 39.29 | 39.11 | 39.24 | 60,652 | +0.02(+0.05%) |
Jan 07, 2014 | 39.15 | 39.27 | 39.14 | 39.22 | 82,958 | +0.24(+0.62%) |
Jan 06, 2014 | 39.22 | 39.22 | 38.92 | 38.98 | 170,093 | -0.10(-0.26%) |
Jan 03, 2014 | 39.10 | 39.22 | 39.05 | 39.08 | 66,377 | +0.01(+0.02%) |
Jan 02, 2014 | 39.28 | 39.31 | 38.98 | 39.07 | 148,928 | -0.36(-0.91%) |
Dec 31, 2013 | 39.33 | 39.43 | 39.43 | 39.43 | 63,683 | +0.16(+0.41%) |
Dec 30, 2013 | 39.29 | 39.29 | 39.21 | 39.27 | 65,468 | +0.03(+0.06%) |
Dec 27, 2013 | 39.37 | 39.37 | 39.23 | 39.24 | 63,339 | -0.02(-0.04%) |
Dec 26, 2013 | 39.15 | 39.28 | 39.15 | 39.26 | 73,557 | +0.17(+0.44%) |
Dec 24, 2013 | 38.99 | 39.11 | 38.98 | 39.09 | 60,981 | +0.09(+0.24%) |
Dec 23, 2013 | 38.99 | 39.02 | 38.94 | 38.99 | 46,853 | +0.17(+0.44%) |
Dec 20, 2013 | 38.54 | 38.85 | 38.54 | 38.82 | 71,730 | +0.30(+0.78%) |
Dec 19, 2013 | 38.47 | 38.55 | 38.40 | 38.52 | 190,761 | -0.04(-0.11%) |
Dec 18, 2013 | 38.05 | 38.61 | 37.59 | 38.56 | 78,450 | +0.58(+1.52%) |
Dec 17, 2013 | 38.15 | 38.15 | 37.93 | 37.99 | 25,336 | -0.09(-0.24%) |
Dec 16, 2013 | 38.04 | 38.17 | 38.04 | 38.08 | 43,027 | +0.23(+0.60%) |
Dec 13, 2013 | 37.95 | 37.95 | 37.75 | 37.85 | 78,270 | +0.03(+0.07%) |
Dec 12, 2013 | 37.92 | 37.96 | 37.76 | 37.83 | 142,343 | -0.10(-0.25%) |
Dec 11, 2013 | 38.27 | 38.27 | 37.87 | 37.92 | 46,505 | -0.46(-1.19%) |
Dec 10, 2013 | 38.40 | 38.49 | 38.38 | 38.38 | 63,350 | -0.11(-0.28%) |
Dec 09, 2013 | 38.55 | 38.57 | 38.46 | 38.49 | 41,348 | +0.07(+0.19%) |
Dec 06, 2013 | 38.36 | 38.44 | 38.27 | 38.42 | 43,817 | +0.38(+0.99%) |
Dec 05, 2013 | 38.10 | 38.10 | 37.99 | 38.04 | 17,013 | -0.12(-0.31%) |
Dec 04, 2013 | 38.08 | 38.32 | 37.92 | 38.16 | 72,746 | -0.03(-0.08%) |
Dec 03, 2013 | 38.17 | 38.32 | 38.07 | 38.19 | 100,887 | -0.13(-0.34%) |