Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.46 | 39.70 | 39.16 | 39.26 | 134,899 | -0.09(-0.23%) |
Feb 27, 2014 | 39.62 | 40.13 | 39.26 | 39.35 | 123,838 | -0.48(-1.21%) |
Feb 26, 2014 | 38.76 | 40.07 | 38.76 | 39.83 | 158,350 | +1.20(+3.11%) |
Feb 25, 2014 | 38.59 | 38.98 | 38.31 | 38.63 | 153,891 | +0.04(+0.10%) |
Feb 24, 2014 | 38.83 | 39.21 | 38.58 | 38.59 | 156,753 | +0.05(+0.13%) |
Feb 21, 2014 | 39.60 | 39.64 | 38.52 | 38.54 | 310,608 | -1.00(-2.53%) |
Feb 20, 2014 | 39.77 | 40.08 | 39.49 | 39.54 | 198,522 | -0.14(-0.35%) |
Feb 19, 2014 | 38.26 | 39.87 | 38.26 | 39.68 | 263,179 | +1.29(+3.36%) |
Feb 18, 2014 | 37.88 | 38.61 | 37.81 | 38.39 | 223,570 | +0.34(+0.89%) |
Feb 14, 2014 | 37.94 | 38.05 | 38.05 | 38.05 | 126,700 | +0.18(+0.48%) |
Feb 13, 2014 | 36.70 | 37.97 | 36.67 | 37.87 | 129,002 | +1.01(+2.74%) |
Feb 12, 2014 | 36.83 | 37.36 | 36.57 | 36.86 | 129,558 | +0.11(+0.30%) |
Feb 11, 2014 | 36.37 | 36.90 | 36.16 | 36.75 | 128,586 | +0.45(+1.24%) |
Feb 10, 2014 | 35.90 | 36.49 | 35.90 | 36.30 | 198,329 | +0.23(+0.64%) |
Feb 07, 2014 | 36.11 | 36.48 | 35.98 | 36.07 | 134,253 | +0.05(+0.14%) |
Feb 06, 2014 | 36.33 | 36.66 | 35.86 | 36.02 | 128,585 | -0.14(-0.39%) |
Feb 05, 2014 | 36.15 | 36.56 | 35.56 | 36.16 | 106,578 | -0.10(-0.28%) |
Feb 04, 2014 | 36.53 | 36.73 | 36.03 | 36.26 | 130,017 | -0.08(-0.22%) |
Feb 03, 2014 | 37.35 | 37.54 | 35.94 | 36.34 | 356,118 | -1.20(-3.20%) |
Jan 31, 2014 | 39.24 | 39.42 | 37.34 | 37.54 | 393,576 | -2.20(-5.54%) |
Jan 30, 2014 | 39.91 | 40.08 | 39.41 | 39.74 | 200,475 | +0.14(+0.35%) |
Jan 29, 2014 | 39.71 | 40.14 | 39.20 | 39.60 | 178,365 | -0.39(-0.98%) |
Jan 28, 2014 | 40.23 | 40.28 | 39.81 | 39.99 | 167,947 | -0.32(-0.79%) |
Jan 27, 2014 | 40.91 | 41.10 | 40.26 | 40.31 | 132,810 | -0.53(-1.30%) |
Jan 24, 2014 | 41.34 | 41.57 | 40.55 | 40.84 | 144,577 | -0.87(-2.09%) |
Jan 23, 2014 | 41.81 | 42.03 | 41.45 | 41.71 | 130,875 | -0.35(-0.83%) |
Jan 22, 2014 | 42.10 | 42.30 | 41.90 | 42.06 | 57,527 | -0.08(-0.19%) |
Jan 21, 2014 | 42.28 | 42.56 | 41.89 | 42.14 | 157,260 | +0.07(+0.17%) |
Jan 17, 2014 | 42.19 | 42.07 | 42.07 | 42.07 | 76,700 | -0.21(-0.50%) |
Jan 16, 2014 | 42.18 | 42.64 | 41.87 | 42.28 | 228,776 | -0.11(-0.26%) |
Jan 15, 2014 | 41.27 | 42.59 | 41.22 | 42.39 | 124,082 | +1.12(+2.71%) |
Jan 14, 2014 | 40.56 | 41.43 | 40.49 | 41.27 | 184,229 | +0.76(+1.88%) |
Jan 13, 2014 | 40.85 | 41.20 | 40.15 | 40.51 | 155,770 | -0.59(-1.44%) |
Jan 10, 2014 | 41.00 | 41.19 | 40.52 | 41.10 | 109,049 | -0.05(-0.12%) |
Jan 09, 2014 | 41.34 | 41.39 | 40.84 | 41.15 | 104,310 | -0.10(-0.24%) |
Jan 08, 2014 | 41.34 | 41.44 | 40.79 | 41.25 | 203,019 | -0.09(-0.22%) |
Jan 07, 2014 | 40.87 | 41.62 | 40.43 | 41.34 | 162,309 | +0.74(+1.82%) |
Jan 06, 2014 | 40.75 | 40.98 | 40.36 | 40.60 | 166,500 | -0.04(-0.10%) |
Jan 03, 2014 | 41.15 | 41.32 | 40.28 | 40.64 | 291,309 | -0.91(-2.19%) |
Jan 02, 2014 | 42.28 | 42.39 | 41.39 | 41.55 | 82,722 | -0.88(-2.07%) |
Dec 31, 2013 | 42.42 | 42.43 | 42.43 | 42.43 | 83,700 | +0.10(+0.24%) |
Dec 30, 2013 | 42.66 | 42.68 | 42.10 | 42.33 | 77,897 | -0.56(-1.31%) |
Dec 27, 2013 | 43.03 | 43.18 | 42.49 | 42.89 | 71,119 | +0.04(+0.09%) |
Dec 26, 2013 | 43.28 | 43.65 | 42.74 | 42.85 | 67,249 | -0.25(-0.58%) |
Dec 24, 2013 | 42.33 | 43.32 | 42.25 | 43.10 | 49,066 | +0.69(+1.63%) |
Dec 23, 2013 | 41.89 | 42.84 | 41.74 | 42.41 | 96,378 | +0.49(+1.17%) |
Dec 20, 2013 | 40.85 | 42.09 | 40.78 | 41.92 | 274,175 | +1.22(+3.00%) |
Dec 19, 2013 | 41.11 | 41.26 | 40.63 | 40.70 | 168,725 | -0.53(-1.29%) |
Dec 18, 2013 | 41.34 | 41.42 | 40.68 | 41.23 | 146,306 | +0.06(+0.15%) |
Dec 17, 2013 | 41.53 | 41.90 | 41.11 | 41.17 | 177,907 | -0.43(-1.03%) |
Dec 16, 2013 | 40.86 | 41.90 | 40.86 | 41.60 | 246,193 | +1.05(+2.59%) |
Dec 13, 2013 | 40.80 | 40.93 | 40.35 | 40.55 | 278,366 | -0.10(-0.25%) |
Dec 12, 2013 | 41.31 | 41.45 | 40.51 | 40.65 | 258,699 | -0.59(-1.43%) |
Dec 11, 2013 | 41.75 | 41.76 | 41.09 | 41.24 | 152,519 | -0.45(-1.08%) |
Dec 10, 2013 | 42.38 | 42.74 | 41.57 | 41.69 | 217,130 | -1.05(-2.46%) |
Dec 09, 2013 | 42.90 | 43.21 | 42.36 | 42.74 | 140,659 | -0.08(-0.19%) |
Dec 06, 2013 | 42.18 | 43.41 | 42.18 | 42.82 | 0 | +0.71(+1.69%) |
Dec 05, 2013 | 41.63 | 42.27 | 41.41 | 42.11 | 0 | +0.29(+0.69%) |
Dec 04, 2013 | 41.41 | 42.10 | 41.36 | 41.82 | 0 | +0.35(+0.84%) |
Dec 03, 2013 | 41.95 | 42.21 | 41.07 | 41.47 | 0 | -0.46(-1.10%) |