Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.45 | 54.20 | 50.53 | 53.47 | 685,944 | +2.38(+4.66%) |
Feb 27, 2014 | 48.51 | 51.15 | 48.21 | 51.09 | 703,394 | +2.72(+5.62%) |
Feb 26, 2014 | 47.15 | 48.39 | 46.98 | 48.37 | 260,729 | +1.22(+2.59%) |
Feb 25, 2014 | 50.09 | 50.09 | 46.11 | 47.15 | 294,241 | +0.31(+0.66%) |
Feb 24, 2014 | 43.98 | 47.16 | 43.98 | 46.84 | 547,095 | +1.81(+4.02%) |
Feb 21, 2014 | 43.02 | 45.50 | 43.02 | 45.03 | 995,674 | +2.24(+5.23%) |
Feb 20, 2014 | 40.29 | 43.05 | 40.29 | 42.79 | 416,337 | +2.52(+6.26%) |
Feb 19, 2014 | 39.19 | 40.88 | 39.19 | 40.27 | 224,781 | +1.12(+2.86%) |
Feb 18, 2014 | 39.55 | 39.55 | 38.30 | 39.15 | 54,171 | -0.18(-0.46%) |
Feb 14, 2014 | 39.16 | 39.33 | 39.33 | 39.33 | 145,900 | +0.38(+0.98%) |
Feb 13, 2014 | 38.74 | 39.49 | 37.08 | 38.95 | 532,648 | +0.19(+0.49%) |
Feb 12, 2014 | 38.60 | 40.57 | 38.14 | 38.76 | 620,530 | +1.64(+4.42%) |
Feb 11, 2014 | 37.45 | 37.45 | 36.50 | 37.12 | 232,534 | +0.44(+1.20%) |
Feb 10, 2014 | 35.60 | 37.10 | 34.64 | 36.68 | 287,858 | +1.54(+4.38%) |
Feb 07, 2014 | 34.00 | 35.46 | 33.61 | 35.14 | 161,158 | +1.54(+4.58%) |
Feb 06, 2014 | 33.64 | 34.90 | 33.42 | 33.60 | 103,571 | -0.09(-0.26%) |
Feb 05, 2014 | 34.74 | 34.84 | 33.17 | 33.69 | 91,092 | -1.16(-3.33%) |
Feb 04, 2014 | 35.91 | 36.52 | 34.30 | 34.85 | 130,804 | -0.53(-1.50%) |
Feb 03, 2014 | 34.75 | 35.95 | 34.63 | 35.38 | 107,837 | +0.19(+0.54%) |
Jan 31, 2014 | 35.50 | 36.11 | 34.81 | 35.19 | 168,547 | -0.90(-2.49%) |
Jan 30, 2014 | 34.51 | 36.40 | 34.51 | 36.09 | 47,769 | +1.60(+4.64%) |
Jan 29, 2014 | 35.29 | 37.65 | 34.03 | 34.49 | 51,748 | -0.88(-2.49%) |
Jan 28, 2014 | 34.52 | 35.98 | 34.34 | 35.37 | 158,948 | +1.05(+3.06%) |
Jan 27, 2014 | 35.50 | 36.35 | 34.22 | 34.32 | 110,392 | -1.82(-5.04%) |
Jan 24, 2014 | 37.84 | 37.84 | 36.00 | 36.14 | 139,169 | -1.67(-4.42%) |
Jan 23, 2014 | 37.50 | 38.39 | 37.31 | 37.81 | 325,404 | +0.69(+1.86%) |
Jan 22, 2014 | 37.68 | 38.95 | 36.66 | 37.12 | 249,278 | +0.14(+0.38%) |
Jan 21, 2014 | 36.78 | 38.35 | 36.38 | 36.98 | 193,481 | +0.48(+1.32%) |
Jan 17, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 124,900 | -0.03(-0.08%) |
Jan 16, 2014 | 33.95 | 37.45 | 33.95 | 36.53 | 428,176 | +2.30(+6.72%) |
Jan 15, 2014 | 33.92 | 34.48 | 33.62 | 34.23 | 195,106 | +0.31(+0.91%) |
Jan 14, 2014 | 33.63 | 34.50 | 33.63 | 33.92 | 121,944 | +0.17(+0.50%) |
Jan 13, 2014 | 31.92 | 34.06 | 31.88 | 33.75 | 166,317 | +1.87(+5.87%) |
Jan 10, 2014 | 31.59 | 32.28 | 31.03 | 31.88 | 245,810 | +0.73(+2.34%) |
Jan 09, 2014 | 32.33 | 32.85 | 31.00 | 31.15 | 193,583 | -0.75(-2.35%) |
Jan 08, 2014 | 32.09 | 32.26 | 31.65 | 31.90 | 111,670 | -0.33(-1.02%) |
Jan 07, 2014 | 32.70 | 32.97 | 31.74 | 32.23 | 132,210 | -0.48(-1.47%) |
Jan 06, 2014 | 32.63 | 33.00 | 32.48 | 32.71 | 60,336 | +0.29(+0.89%) |
Jan 03, 2014 | 33.07 | 33.67 | 32.21 | 32.42 | 68,735 | -0.53(-1.61%) |
Jan 02, 2014 | 34.20 | 34.90 | 32.83 | 32.95 | 125,091 | -1.25(-3.65%) |
Dec 31, 2013 | 34.11 | 34.20 | 34.20 | 34.20 | 101,900 | +0.26(+0.77%) |
Dec 30, 2013 | 34.00 | 34.54 | 33.50 | 33.94 | 71,184 | -0.06(-0.18%) |
Dec 27, 2013 | 34.26 | 34.74 | 33.62 | 34.00 | 33,845 | -0.07(-0.21%) |
Dec 26, 2013 | 34.00 | 34.84 | 34.00 | 34.07 | 51,600 | +0.23(+0.68%) |
Dec 24, 2013 | 34.26 | 34.89 | 33.70 | 33.84 | 53,935 | +0.25(+0.74%) |
Dec 23, 2013 | 34.55 | 34.75 | 33.48 | 33.59 | 59,930 | -0.76(-2.21%) |
Dec 20, 2013 | 34.50 | 34.67 | 33.27 | 34.35 | 181,740 | +1.19(+3.59%) |
Dec 19, 2013 | 32.15 | 33.58 | 32.04 | 33.16 | 87,953 | +0.90(+2.79%) |
Dec 18, 2013 | 33.40 | 33.92 | 32.25 | 32.26 | 81,345 | -0.88(-2.66%) |
Dec 17, 2013 | 32.70 | 33.40 | 31.80 | 33.14 | 66,617 | +0.12(+0.36%) |
Dec 16, 2013 | 32.88 | 33.74 | 32.26 | 33.02 | 165,494 | +0.38(+1.16%) |
Dec 13, 2013 | 32.01 | 33.49 | 31.70 | 32.64 | 92,036 | +0.66(+2.06%) |
Dec 12, 2013 | 33.29 | 34.00 | 31.50 | 31.98 | 191,586 | -0.99(-3.00%) |
Dec 11, 2013 | 33.38 | 34.40 | 32.52 | 32.97 | 119,106 | -0.79(-2.34%) |
Dec 10, 2013 | 34.26 | 34.43 | 33.50 | 33.76 | 214,314 | -0.08(-0.24%) |
Dec 09, 2013 | 34.18 | 34.60 | 33.43 | 33.84 | 71,223 | -0.02(-0.06%) |
Dec 06, 2013 | 34.57 | 35.00 | 33.12 | 33.86 | 0 | -0.09(-0.27%) |
Dec 05, 2013 | 35.00 | 35.90 | 33.51 | 33.95 | 0 | -1.27(-3.61%) |
Dec 04, 2013 | 34.42 | 35.57 | 33.50 | 35.22 | 0 | +0.63(+1.82%) |
Dec 03, 2013 | 35.95 | 35.95 | 34.00 | 34.59 | 0 | -0.95(-2.67%) |