Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.07 | 50.79 | 49.80 | 50.64 | 264,879 | +0.73(+1.45%) |
Feb 27, 2014 | 49.60 | 50.42 | 49.46 | 49.92 | 384,976 | +0.24(+0.49%) |
Feb 26, 2014 | 49.04 | 49.76 | 49.04 | 49.68 | 480,542 | +0.84(+1.73%) |
Feb 25, 2014 | 49.93 | 50.22 | 48.62 | 48.83 | 540,364 | -0.92(-1.84%) |
Feb 24, 2014 | 49.33 | 50.11 | 49.32 | 49.75 | 501,940 | +0.43(+0.87%) |
Feb 21, 2014 | 48.16 | 49.38 | 48.07 | 49.32 | 567,694 | +1.26(+2.62%) |
Feb 20, 2014 | 47.27 | 48.65 | 47.18 | 48.06 | 363,194 | +0.89(+1.89%) |
Feb 19, 2014 | 47.06 | 47.85 | 46.93 | 47.17 | 519,087 | +0.02(+0.05%) |
Feb 18, 2014 | 47.34 | 47.34 | 46.63 | 47.15 | 458,732 | -0.03(-0.07%) |
Feb 14, 2014 | 46.72 | 47.18 | 47.18 | 47.18 | 428,792 | +0.47(+1.01%) |
Feb 13, 2014 | 44.84 | 46.90 | 44.84 | 46.71 | 537,893 | +1.61(+3.56%) |
Feb 12, 2014 | 45.09 | 45.47 | 44.76 | 45.10 | 243,427 | +0.14(+0.31%) |
Feb 11, 2014 | 43.61 | 45.33 | 43.48 | 44.96 | 355,865 | +1.30(+2.97%) |
Feb 10, 2014 | 44.73 | 44.86 | 43.52 | 43.66 | 514,285 | -1.23(-2.75%) |
Feb 07, 2014 | 44.25 | 44.92 | 44.13 | 44.90 | 302,975 | +0.85(+1.92%) |
Feb 06, 2014 | 44.03 | 44.18 | 43.38 | 44.05 | 266,895 | +0.19(+0.44%) |
Feb 05, 2014 | 43.79 | 43.90 | 43.07 | 43.86 | 394,742 | +0.02(+0.04%) |
Feb 04, 2014 | 43.23 | 44.01 | 42.95 | 43.84 | 598,152 | +0.69(+1.60%) |
Feb 03, 2014 | 44.95 | 45.16 | 42.92 | 43.15 | 677,552 | -1.80(-4.01%) |
Jan 31, 2014 | 44.70 | 45.28 | 44.49 | 44.95 | 263,723 | +0.00(+0.00%) |
Jan 30, 2014 | 45.70 | 45.83 | 44.77 | 44.95 | 438,979 | -0.50(-1.09%) |
Jan 29, 2014 | 45.96 | 46.57 | 45.41 | 45.45 | 401,792 | -0.93(-2.01%) |
Jan 28, 2014 | 46.16 | 46.45 | 45.77 | 46.38 | 474,949 | +0.43(+0.93%) |
Jan 27, 2014 | 45.67 | 47.14 | 45.63 | 45.95 | 720,692 | +0.45(+0.99%) |
Jan 24, 2014 | 46.77 | 47.48 | 45.26 | 45.50 | 1,509,230 | -1.40(-2.98%) |
Jan 23, 2014 | 41.85 | 47.39 | 41.85 | 46.90 | 1,980,110 | +6.66(+16.55%) |
Jan 22, 2014 | 40.80 | 40.80 | 40.15 | 40.24 | 301,619 | -0.35(-0.86%) |
Jan 21, 2014 | 40.77 | 40.94 | 40.31 | 40.59 | 201,859 | +0.02(+0.04%) |
Jan 17, 2014 | 40.74 | 40.57 | 40.57 | 40.57 | 224,249 | -0.36(-0.87%) |
Jan 16, 2014 | 40.74 | 41.29 | 40.69 | 40.93 | 269,576 | +0.11(+0.27%) |
Jan 15, 2014 | 40.46 | 41.04 | 40.36 | 40.82 | 184,241 | +0.36(+0.88%) |
Jan 14, 2014 | 40.22 | 40.50 | 39.99 | 40.46 | 171,171 | +0.36(+0.89%) |
Jan 13, 2014 | 40.01 | 40.57 | 39.93 | 40.11 | 172,973 | -0.16(-0.40%) |
Jan 10, 2014 | 39.90 | 40.33 | 39.46 | 40.27 | 170,858 | +0.68(+1.71%) |
Jan 09, 2014 | 39.95 | 40.24 | 39.49 | 39.59 | 289,323 | -0.20(-0.51%) |
Jan 08, 2014 | 39.99 | 40.00 | 39.52 | 39.80 | 273,889 | -0.27(-0.68%) |
Jan 07, 2014 | 40.16 | 40.52 | 39.96 | 40.07 | 183,874 | -0.02(-0.06%) |
Jan 06, 2014 | 40.48 | 40.51 | 40.01 | 40.09 | 376,745 | -0.09(-0.23%) |
Jan 03, 2014 | 40.04 | 40.33 | 39.64 | 40.18 | 217,268 | +0.49(+1.23%) |
Jan 02, 2014 | 40.39 | 40.52 | 39.44 | 39.70 | 230,741 | -0.81(-1.99%) |
Dec 31, 2013 | 40.95 | 40.50 | 40.50 | 40.50 | 188,828 | -0.39(-0.95%) |
Dec 30, 2013 | 40.84 | 41.05 | 40.61 | 40.89 | 182,350 | +0.14(+0.34%) |
Dec 27, 2013 | 40.07 | 40.84 | 40.07 | 40.75 | 314,186 | +0.50(+1.23%) |
Dec 26, 2013 | 40.32 | 40.58 | 39.56 | 40.25 | 143,916 | -0.10(-0.25%) |
Dec 24, 2013 | 40.23 | 40.52 | 40.10 | 40.36 | 58,511 | +0.11(+0.27%) |
Dec 23, 2013 | 39.98 | 40.28 | 39.78 | 40.25 | 185,617 | +0.54(+1.37%) |
Dec 20, 2013 | 39.67 | 39.76 | 39.33 | 39.70 | 436,061 | +0.17(+0.43%) |
Dec 19, 2013 | 39.48 | 39.63 | 38.92 | 39.53 | 248,061 | +0.04(+0.10%) |
Dec 18, 2013 | 38.62 | 39.54 | 38.33 | 39.49 | 300,644 | +1.00(+2.60%) |
Dec 17, 2013 | 38.27 | 38.61 | 38.04 | 38.49 | 363,110 | +0.15(+0.38%) |
Dec 16, 2013 | 37.84 | 38.45 | 37.58 | 38.34 | 266,410 | +0.56(+1.48%) |
Dec 13, 2013 | 37.77 | 38.18 | 37.56 | 37.79 | 241,974 | +0.14(+0.37%) |
Dec 12, 2013 | 37.67 | 37.79 | 37.14 | 37.65 | 391,437 | -0.04(-0.10%) |
Dec 11, 2013 | 38.56 | 38.56 | 37.58 | 37.68 | 234,756 | -0.81(-2.10%) |
Dec 10, 2013 | 38.46 | 38.86 | 38.42 | 38.49 | 262,244 | +0.03(+0.08%) |
Dec 09, 2013 | 38.28 | 38.59 | 38.17 | 38.46 | 186,299 | +0.28(+0.73%) |
Dec 06, 2013 | 38.31 | 38.47 | 38.05 | 38.18 | 168,155 | +0.17(+0.45%) |
Dec 05, 2013 | 37.87 | 38.01 | 37.47 | 38.01 | 269,335 | +0.08(+0.20%) |
Dec 04, 2013 | 38.31 | 38.41 | 37.61 | 37.94 | 235,240 | -0.50(-1.30%) |
Dec 03, 2013 | 38.88 | 39.09 | 38.30 | 38.44 | 264,222 | -0.66(-1.68%) |