Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.29 | 42.41 | 42.29 | 42.41 | 1,089 | -0.38(-0.89%) |
Feb 27, 2014 | 42.03 | 42.79 | 42.03 | 42.79 | 1,522 | +1.63(+3.95%) |
Feb 26, 2014 | 41.57 | 41.57 | 41.14 | 41.16 | 1,075 | +0.62(+1.53%) |
Feb 25, 2014 | 40.57 | 40.57 | 31.62 | 40.54 | 1,235 | +0.10(+0.25%) |
Feb 24, 2014 | 40.44 | 40.44 | 39.70 | 40.44 | 631 | +0.75(+1.88%) |
Feb 21, 2014 | 39.87 | 40.20 | 39.70 | 39.70 | 2,346 | +1.44(+3.76%) |
Feb 20, 2014 | 38.42 | 38.42 | 38.26 | 38.26 | 1,295 | -1.33(-3.36%) |
Feb 19, 2014 | 39.59 | 39.59 | 39.59 | 39.59 | 552 | -0.52(-1.28%) |
Feb 18, 2014 | 40.38 | 41.10 | 40.10 | 40.10 | 1,162 | -1.79(-4.27%) |
Feb 14, 2014 | 41.58 | 41.89 | 41.89 | 41.89 | 1,327 | +3.03(+7.79%) |
Feb 13, 2014 | 38.48 | 38.86 | 38.48 | 38.86 | 847 | -1.16(-2.89%) |
Feb 12, 2014 | 40.58 | 40.58 | 40.02 | 40.02 | 1,698 | +0.27(+0.68%) |
Feb 11, 2014 | 38.95 | 39.75 | 38.95 | 39.75 | 1,215 | +2.02(+5.35%) |
Feb 10, 2014 | 37.77 | 37.79 | 37.73 | 37.73 | 1,041 | +0.10(+0.25%) |
Feb 07, 2014 | 37.64 | 37.64 | 37.64 | 37.64 | 76 | +0.00(+0.00%) |
Feb 06, 2014 | 37.47 | 38.02 | 37.47 | 37.64 | 1,376 | +2.11(+5.95%) |
Feb 05, 2014 | 35.76 | 35.76 | 35.44 | 35.52 | 879 | -0.61(-1.69%) |
Feb 04, 2014 | 35.57 | 36.15 | 35.57 | 36.13 | 1,643 | +1.04(+2.98%) |
Feb 03, 2014 | 36.46 | 36.46 | 34.92 | 35.09 | 4,568 | -2.02(-5.43%) |
Jan 31, 2014 | 37.10 | 37.10 | 37.10 | 37.10 | 385 | -1.30(-3.39%) |
Jan 30, 2014 | 38.44 | 38.44 | 37.82 | 38.40 | 2,054 | +1.54(+4.17%) |
Jan 29, 2014 | 37.76 | 37.80 | 36.87 | 36.87 | 2,275 | -0.94(-2.50%) |
Jan 28, 2014 | 37.36 | 37.84 | 37.36 | 37.81 | 6,237 | +1.75(+4.85%) |
Jan 27, 2014 | 36.39 | 36.86 | 36.06 | 36.06 | 1,276 | +0.42(+1.17%) |
Jan 24, 2014 | 37.06 | 37.13 | 35.65 | 35.65 | 3,027 | -2.91(-7.55%) |
Jan 23, 2014 | 38.73 | 38.73 | 38.19 | 38.56 | 1,452 | -2.84(-6.86%) |
Jan 22, 2014 | 41.40 | 41.40 | 41.40 | 41.40 | 236 | +0.22(+0.53%) |
Jan 21, 2014 | 41.87 | 41.87 | 41.02 | 41.18 | 1,644 | +0.11(+0.26%) |
Jan 17, 2014 | 41.10 | 41.07 | 41.07 | 41.07 | 1,217 | -0.61(-1.46%) |
Jan 16, 2014 | 41.83 | 41.97 | 41.68 | 41.68 | 905 | -0.21(-0.51%) |
Jan 15, 2014 | 42.14 | 42.14 | 41.70 | 41.89 | 1,422 | -0.24(-0.57%) |
Jan 14, 2014 | 41.48 | 42.23 | 41.11 | 42.14 | 7,745 | +1.16(+2.82%) |
Jan 13, 2014 | 42.60 | 42.68 | 40.92 | 40.98 | 4,016 | -0.78(-1.86%) |
Jan 10, 2014 | 41.75 | 41.75 | 41.75 | 41.75 | 276 | +0.33(+0.80%) |
Jan 09, 2014 | 41.79 | 41.79 | 40.55 | 41.42 | 1,804 | -0.37(-0.89%) |
Jan 08, 2014 | 42.14 | 42.15 | 41.62 | 41.80 | 4,311 | -0.86(-2.01%) |
Jan 07, 2014 | 42.48 | 42.71 | 42.48 | 42.66 | 1,857 | +0.51(+1.21%) |
Jan 06, 2014 | 42.25 | 42.25 | 41.79 | 42.15 | 3,224 | -0.99(-2.28%) |
Jan 03, 2014 | 43.48 | 43.48 | 42.53 | 43.13 | 4,370 | -0.69(-1.57%) |
Jan 02, 2014 | 45.31 | 45.64 | 43.48 | 43.82 | 9,649 | -7.02(-13.81%) |
Dec 31, 2013 | 50.07 | 50.84 | 50.84 | 50.84 | 2,434 | +2.02(+4.13%) |
Dec 30, 2013 | 48.83 | 48.84 | 48.80 | 48.82 | 874 | +0.50(+1.03%) |
Dec 27, 2013 | 47.53 | 48.43 | 47.53 | 48.33 | 1,813 | +2.32(+5.05%) |
Dec 26, 2013 | 46.54 | 46.54 | 46.00 | 46.00 | 1,547 | -0.63(-1.35%) |
Dec 24, 2013 | 46.64 | 46.67 | 46.62 | 46.64 | 1,309 | +0.39(+0.83%) |
Dec 23, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 1,303 | +1.08(+2.39%) |
Dec 20, 2013 | 45.17 | 45.17 | 45.17 | 45.17 | 463 | +0.92(+2.08%) |
Dec 19, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 383 | -1.10(-2.43%) |
Dec 18, 2013 | 45.44 | 45.44 | 45.35 | 45.35 | 755 | +0.57(+1.27%) |
Dec 17, 2013 | 44.78 | 44.78 | 44.78 | 44.78 | 159 | -1.18(-2.58%) |
Dec 16, 2013 | 45.88 | 45.97 | 45.73 | 45.97 | 713 | +1.72(+3.89%) |
Dec 13, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 954 | +0.35(+0.79%) |
Dec 12, 2013 | 44.19 | 44.19 | 43.85 | 43.90 | 1,750 | -0.36(-0.81%) |
Dec 11, 2013 | 44.70 | 44.74 | 44.26 | 44.26 | 1,639 | -2.58(-5.51%) |
Dec 10, 2013 | 46.70 | 46.84 | 46.57 | 46.84 | 1,326 | -1.20(-2.50%) |
Dec 09, 2013 | 48.07 | 48.09 | 47.90 | 48.04 | 1,385 | +1.25(+2.66%) |
Dec 06, 2013 | 46.79 | 47.32 | 46.79 | 46.79 | 3,347 | +2.04(+4.56%) |
Dec 05, 2013 | 44.28 | 44.94 | 44.28 | 44.75 | 2,565 | -0.37(-0.81%) |
Dec 04, 2013 | 44.26 | 45.12 | 44.22 | 45.12 | 4,181 | -0.97(-2.10%) |
Dec 03, 2013 | 46.67 | 46.67 | 46.08 | 46.08 | 905 | -1.59(-3.33%) |