Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.04 | 38.78 | 38.02 | 38.57 | 820,716 | +0.52(+1.37%) |
Feb 27, 2014 | 38.58 | 39.42 | 38.00 | 38.05 | 875,112 | -0.55(-1.43%) |
Feb 26, 2014 | 38.72 | 39.20 | 38.38 | 38.60 | 948,753 | -0.31(-0.79%) |
Feb 25, 2014 | 39.85 | 39.85 | 38.80 | 38.91 | 608,925 | -1.24(-3.08%) |
Feb 24, 2014 | 39.98 | 40.37 | 39.85 | 40.15 | 555,502 | +0.54(+1.35%) |
Feb 21, 2014 | 39.94 | 40.49 | 39.24 | 39.61 | 796,220 | -0.50(-1.24%) |
Feb 20, 2014 | 38.58 | 40.24 | 38.35 | 40.11 | 1,283,259 | +1.58(+4.09%) |
Feb 19, 2014 | 39.23 | 39.87 | 38.35 | 38.53 | 784,752 | -1.08(-2.72%) |
Feb 18, 2014 | 39.54 | 39.93 | 38.96 | 39.61 | 949,441 | +0.48(+1.23%) |
Feb 14, 2014 | 39.92 | 39.13 | 39.13 | 39.13 | 807,456 | -0.17(-0.44%) |
Feb 13, 2014 | 37.92 | 39.38 | 37.68 | 39.30 | 818,671 | +1.58(+4.20%) |
Feb 12, 2014 | 39.33 | 39.39 | 37.58 | 37.72 | 1,035,543 | -1.40(-3.59%) |
Feb 11, 2014 | 38.72 | 39.59 | 38.43 | 39.12 | 1,376,680 | +0.75(+1.95%) |
Feb 10, 2014 | 37.72 | 38.55 | 37.50 | 38.37 | 1,235,088 | +1.15(+3.09%) |
Feb 07, 2014 | 36.03 | 37.41 | 35.94 | 37.22 | 1,102,980 | +1.41(+3.93%) |
Feb 06, 2014 | 36.97 | 37.03 | 35.77 | 35.82 | 1,178,769 | -0.87(-2.36%) |
Feb 05, 2014 | 37.21 | 37.49 | 36.67 | 36.68 | 952,738 | -0.17(-0.47%) |
Feb 04, 2014 | 35.63 | 36.94 | 35.48 | 36.85 | 1,165,342 | +1.05(+2.94%) |
Feb 03, 2014 | 36.76 | 37.47 | 35.70 | 35.80 | 1,412,564 | -0.65(-1.77%) |
Jan 31, 2014 | 36.70 | 37.17 | 36.38 | 36.45 | 1,179,443 | -0.02(-0.06%) |
Jan 30, 2014 | 35.94 | 36.64 | 35.48 | 36.47 | 991,541 | -0.02(-0.06%) |
Jan 29, 2014 | 35.61 | 36.92 | 35.56 | 36.49 | 1,720,656 | +1.46(+4.17%) |
Jan 28, 2014 | 34.15 | 35.24 | 33.77 | 35.03 | 773,010 | +0.97(+2.85%) |
Jan 27, 2014 | 35.15 | 35.59 | 33.99 | 34.06 | 905,310 | -1.33(-3.76%) |
Jan 24, 2014 | 35.17 | 35.69 | 34.85 | 35.40 | 1,350,004 | +0.54(+1.55%) |
Jan 23, 2014 | 33.83 | 34.97 | 33.76 | 34.85 | 1,610,174 | +1.37(+4.09%) |
Jan 22, 2014 | 33.96 | 34.14 | 33.36 | 33.48 | 900,118 | -0.77(-2.26%) |
Jan 21, 2014 | 33.72 | 34.41 | 33.15 | 34.26 | 1,128,985 | +0.44(+1.31%) |
Jan 17, 2014 | 33.39 | 33.82 | 33.82 | 33.82 | 1,405,716 | +0.83(+2.53%) |
Jan 16, 2014 | 32.81 | 33.01 | 32.58 | 32.98 | 657,236 | +0.48(+1.48%) |
Jan 15, 2014 | 31.87 | 32.57 | 31.30 | 32.50 | 560,896 | +0.62(+1.96%) |
Jan 14, 2014 | 32.42 | 32.92 | 31.73 | 31.87 | 968,247 | -0.63(-1.94%) |
Jan 13, 2014 | 31.63 | 32.56 | 31.35 | 32.50 | 884,723 | +0.94(+2.97%) |
Jan 10, 2014 | 31.30 | 31.90 | 31.20 | 31.57 | 837,906 | +0.50(+1.59%) |
Jan 09, 2014 | 30.64 | 31.25 | 30.58 | 31.07 | 740,846 | +0.31(+1.00%) |
Jan 08, 2014 | 30.67 | 31.05 | 30.58 | 30.76 | 598,578 | -0.26(-0.85%) |
Jan 07, 2014 | 30.87 | 31.05 | 30.51 | 31.03 | 558,809 | -0.20(-0.65%) |
Jan 06, 2014 | 31.40 | 31.43 | 31.03 | 31.23 | 603,548 | +0.09(+0.29%) |
Jan 03, 2014 | 31.53 | 31.78 | 30.99 | 31.14 | 644,549 | -0.20(-0.62%) |
Jan 02, 2014 | 30.91 | 31.60 | 30.65 | 31.33 | 844,636 | +0.77(+2.53%) |
Dec 31, 2013 | 29.77 | 30.56 | 30.56 | 30.56 | 660,127 | +0.56(+1.85%) |
Dec 30, 2013 | 30.77 | 30.82 | 29.89 | 30.01 | 800,412 | -0.86(-2.79%) |
Dec 27, 2013 | 30.67 | 31.00 | 30.57 | 30.87 | 448,657 | +0.23(+0.73%) |
Dec 26, 2013 | 31.00 | 31.32 | 30.50 | 30.64 | 359,410 | +0.03(+0.10%) |
Dec 24, 2013 | 29.56 | 30.68 | 29.56 | 30.61 | 365,761 | +0.86(+2.90%) |
Dec 23, 2013 | 30.20 | 30.24 | 29.61 | 29.75 | 578,101 | +0.05(+0.15%) |
Dec 20, 2013 | 29.83 | 29.96 | 29.53 | 29.71 | 2,210,039 | -0.03(-0.10%) |
Dec 19, 2013 | 29.58 | 29.77 | 29.32 | 29.74 | 668,058 | -0.39(-1.29%) |
Dec 18, 2013 | 30.42 | 31.15 | 30.01 | 30.13 | 1,014,035 | -0.25(-0.84%) |
Dec 17, 2013 | 30.28 | 30.49 | 29.94 | 30.38 | 783,214 | -0.09(-0.30%) |
Dec 16, 2013 | 29.77 | 30.60 | 29.57 | 30.47 | 1,331,669 | +0.66(+2.21%) |
Dec 13, 2013 | 29.53 | 30.16 | 29.41 | 29.81 | 897,158 | +0.29(+0.99%) |
Dec 12, 2013 | 28.87 | 29.54 | 28.21 | 29.52 | 1,022,073 | +0.07(+0.25%) |
Dec 11, 2013 | 30.01 | 30.35 | 29.30 | 29.44 | 958,572 | -0.56(-1.85%) |
Dec 10, 2013 | 29.52 | 30.19 | 29.52 | 30.00 | 922,057 | +1.29(+4.49%) |
Dec 09, 2013 | 28.27 | 28.78 | 28.10 | 28.71 | 988,536 | +0.66(+2.35%) |
Dec 06, 2013 | 29.86 | 29.86 | 27.81 | 28.05 | 1,603,805 | -0.12(-0.43%) |
Dec 05, 2013 | 28.45 | 28.48 | 27.70 | 28.17 | 1,659,497 | -0.92(-3.15%) |
Dec 04, 2013 | 28.57 | 29.52 | 28.45 | 29.08 | 1,245,688 | +0.78(+2.76%) |
Dec 03, 2013 | 28.62 | 28.84 | 27.72 | 28.30 | 1,094,138 | +0.02(+0.06%) |