Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.42 | 39.98 | 37.39 | 38.97 | 3,161,215 | +1.51(+4.03%) |
Feb 27, 2014 | 37.16 | 37.67 | 36.76 | 37.46 | 1,097,408 | +0.61(+1.66%) |
Feb 26, 2014 | 36.48 | 37.53 | 36.05 | 36.85 | 842,391 | +0.89(+2.47%) |
Feb 25, 2014 | 35.87 | 36.20 | 35.71 | 35.96 | 489,966 | +0.03(+0.08%) |
Feb 24, 2014 | 36.23 | 36.38 | 35.61 | 35.93 | 410,027 | -0.02(-0.06%) |
Feb 21, 2014 | 35.75 | 36.43 | 35.65 | 35.95 | 457,847 | -0.03(-0.08%) |
Feb 20, 2014 | 36.62 | 36.96 | 35.85 | 35.98 | 484,034 | -0.46(-1.26%) |
Feb 19, 2014 | 35.38 | 36.55 | 35.38 | 36.44 | 536,285 | +0.94(+2.65%) |
Feb 18, 2014 | 34.95 | 35.75 | 34.84 | 35.50 | 726,676 | +0.50(+1.43%) |
Feb 14, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 605,900 | +0.15(+0.43%) |
Feb 13, 2014 | 34.19 | 34.92 | 34.04 | 34.85 | 1,049,225 | -0.19(-0.54%) |
Feb 12, 2014 | 34.82 | 35.25 | 34.66 | 35.04 | 1,092,123 | +0.45(+1.30%) |
Feb 11, 2014 | 34.96 | 34.96 | 34.27 | 34.59 | 894,404 | -0.03(-0.09%) |
Feb 10, 2014 | 35.25 | 35.25 | 34.37 | 34.62 | 803,691 | -0.44(-1.25%) |
Feb 07, 2014 | 35.20 | 35.81 | 34.85 | 35.06 | 951,297 | -0.22(-0.62%) |
Feb 06, 2014 | 34.94 | 35.64 | 34.56 | 35.28 | 668,331 | +0.37(+1.06%) |
Feb 05, 2014 | 35.24 | 35.24 | 34.55 | 34.91 | 387,560 | -0.07(-0.20%) |
Feb 04, 2014 | 34.95 | 36.15 | 34.72 | 34.98 | 813,621 | +0.35(+1.01%) |
Feb 03, 2014 | 35.55 | 36.09 | 34.39 | 34.63 | 1,135,805 | -1.11(-3.11%) |
Jan 31, 2014 | 34.80 | 36.12 | 34.50 | 35.74 | 670,367 | +0.64(+1.82%) |
Jan 30, 2014 | 35.38 | 35.52 | 34.81 | 35.10 | 769,432 | -0.05(-0.14%) |
Jan 29, 2014 | 35.22 | 35.69 | 34.93 | 35.15 | 677,604 | -0.40(-1.13%) |
Jan 28, 2014 | 36.32 | 36.48 | 35.52 | 35.55 | 518,317 | -0.73(-2.01%) |
Jan 27, 2014 | 35.69 | 36.68 | 35.21 | 36.28 | 786,681 | +0.72(+2.02%) |
Jan 24, 2014 | 36.89 | 37.40 | 35.33 | 35.56 | 1,144,140 | -1.59(-4.28%) |
Jan 23, 2014 | 37.60 | 37.60 | 36.95 | 37.15 | 478,327 | -0.55(-1.46%) |
Jan 22, 2014 | 37.48 | 37.85 | 37.14 | 37.70 | 318,340 | +0.35(+0.94%) |
Jan 21, 2014 | 38.43 | 38.60 | 37.12 | 37.35 | 842,195 | -0.71(-1.87%) |
Jan 17, 2014 | 39.34 | 38.06 | 38.06 | 38.06 | 477,700 | -1.49(-3.77%) |
Jan 16, 2014 | 39.31 | 40.09 | 38.85 | 39.55 | 659,363 | +0.32(+0.82%) |
Jan 15, 2014 | 39.63 | 40.06 | 38.90 | 39.23 | 988,281 | -0.40(-1.01%) |
Jan 14, 2014 | 37.80 | 39.85 | 37.69 | 39.63 | 1,162,190 | +1.98(+5.26%) |
Jan 13, 2014 | 38.16 | 39.74 | 37.25 | 37.65 | 1,128,910 | -0.69(-1.80%) |
Jan 10, 2014 | 38.11 | 38.43 | 37.89 | 38.34 | 716,090 | +0.14(+0.37%) |
Jan 09, 2014 | 38.40 | 38.60 | 36.62 | 38.20 | 1,271,705 | -0.25(-0.65%) |
Jan 08, 2014 | 37.42 | 38.62 | 37.29 | 38.45 | 579,240 | +0.93(+2.48%) |
Jan 07, 2014 | 36.89 | 37.83 | 36.80 | 37.52 | 630,361 | +0.73(+1.98%) |
Jan 06, 2014 | 37.57 | 37.77 | 36.14 | 36.79 | 1,123,371 | -0.81(-2.15%) |
Jan 03, 2014 | 37.43 | 37.86 | 36.66 | 37.60 | 797,570 | +0.09(+0.24%) |
Jan 02, 2014 | 38.18 | 38.50 | 37.28 | 37.51 | 526,306 | -0.92(-2.39%) |
Dec 31, 2013 | 37.91 | 38.43 | 38.43 | 38.43 | 424,300 | +0.40(+1.05%) |
Dec 30, 2013 | 38.03 | 38.38 | 37.59 | 38.03 | 359,721 | -0.16(-0.42%) |
Dec 27, 2013 | 38.30 | 38.46 | 37.85 | 38.19 | 864,361 | -0.04(-0.10%) |
Dec 26, 2013 | 38.00 | 38.47 | 37.92 | 38.23 | 288,458 | +0.26(+0.68%) |
Dec 24, 2013 | 37.67 | 38.15 | 37.63 | 37.97 | 192,939 | +0.16(+0.42%) |
Dec 23, 2013 | 37.86 | 37.90 | 37.65 | 37.81 | 361,799 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.90 | 37.02 | 37.81 | 1,704,057 | +0.24(+0.64%) |
Dec 19, 2013 | 37.18 | 37.60 | 37.02 | 37.57 | 679,977 | +0.13(+0.35%) |
Dec 18, 2013 | 36.67 | 37.55 | 36.50 | 37.44 | 857,571 | +0.38(+1.03%) |
Dec 17, 2013 | 36.19 | 37.15 | 35.58 | 37.06 | 1,059,531 | +1.05(+2.92%) |
Dec 16, 2013 | 36.87 | 36.93 | 35.94 | 36.01 | 730,803 | -0.28(-0.77%) |
Dec 13, 2013 | 36.69 | 36.98 | 36.29 | 36.29 | 601,524 | -0.27(-0.74%) |
Dec 12, 2013 | 36.89 | 37.00 | 36.49 | 36.56 | 863,626 | -0.33(-0.89%) |
Dec 11, 2013 | 37.26 | 37.45 | 36.61 | 36.89 | 1,403,180 | +0.29(+0.79%) |
Dec 10, 2013 | 37.34 | 37.62 | 36.55 | 36.60 | 684,479 | -0.89(-2.37%) |
Dec 09, 2013 | 38.00 | 38.00 | 37.44 | 37.49 | 804,437 | -0.36(-0.95%) |
Dec 06, 2013 | 38.00 | 38.06 | 37.69 | 37.85 | 0 | +0.27(+0.72%) |
Dec 05, 2013 | 38.15 | 38.27 | 37.51 | 37.58 | 0 | -0.72(-1.88%) |
Dec 04, 2013 | 38.40 | 38.61 | 37.87 | 38.30 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 37.93 | 38.41 | 37.79 | 38.30 | 902,440 | +0.10(+0.26%) |