Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.10 | 42.17 | 42.00 | 42.17 | 58,400 | +0.05(+0.13%) |
Feb 27, 2014 | 42.11 | 42.17 | 42.09 | 42.11 | 47,673 | +0.02(+0.06%) |
Feb 26, 2014 | 42.00 | 42.09 | 42.00 | 42.09 | 46,005 | +0.12(+0.28%) |
Feb 25, 2014 | 41.90 | 41.98 | 41.90 | 41.97 | 31,951 | +0.15(+0.35%) |
Feb 24, 2014 | 41.84 | 41.84 | 41.77 | 41.82 | 30,604 | -0.01(-0.02%) |
Feb 21, 2014 | 41.70 | 41.83 | 41.70 | 41.83 | 35,320 | +0.10(+0.24%) |
Feb 20, 2014 | 41.82 | 41.84 | 41.66 | 41.73 | 54,830 | -0.13(-0.32%) |
Feb 19, 2014 | 42.03 | 42.03 | 41.83 | 41.86 | 26,206 | -0.10(-0.24%) |
Feb 18, 2014 | 41.94 | 42.01 | 41.92 | 41.96 | 68,353 | +0.09(+0.20%) |
Feb 14, 2014 | 41.93 | 41.88 | 41.88 | 41.88 | 33,052 | -0.06(-0.15%) |
Feb 13, 2014 | 41.93 | 41.96 | 41.89 | 41.94 | 45,086 | +0.12(+0.29%) |
Feb 12, 2014 | 41.85 | 41.88 | 41.79 | 41.82 | 25,010 | -0.09(-0.21%) |
Feb 11, 2014 | 41.93 | 41.97 | 41.88 | 41.91 | 38,959 | -0.13(-0.31%) |
Feb 10, 2014 | 42.00 | 42.06 | 41.96 | 42.04 | 97,236 | +0.04(+0.10%) |
Feb 07, 2014 | 41.93 | 42.05 | 41.93 | 42.00 | 106,854 | +0.12(+0.27%) |
Feb 06, 2014 | 41.90 | 41.90 | 41.83 | 41.88 | 44,147 | -0.02(-0.06%) |
Feb 05, 2014 | 42.01 | 42.02 | 41.89 | 41.91 | 26,504 | -0.15(-0.36%) |
Feb 04, 2014 | 42.12 | 42.12 | 42.02 | 42.06 | 85,790 | -0.18(-0.42%) |
Feb 03, 2014 | 42.03 | 42.24 | 41.99 | 42.24 | 73,832 | +0.24(+0.57%) |
Jan 31, 2014 | 41.98 | 42.03 | 41.95 | 42.00 | 33,160 | +0.09(+0.22%) |
Jan 30, 2014 | 41.89 | 41.94 | 41.85 | 41.90 | 66,337 | -0.04(-0.09%) |
Jan 29, 2014 | 41.88 | 41.96 | 41.82 | 41.94 | 63,408 | +0.15(+0.35%) |
Jan 28, 2014 | 41.79 | 41.80 | 41.70 | 41.79 | 38,559 | +0.09(+0.20%) |
Jan 27, 2014 | 41.83 | 41.87 | 41.71 | 41.71 | 55,860 | -0.12(-0.29%) |
Jan 24, 2014 | 41.83 | 41.84 | 41.76 | 41.83 | 38,093 | +0.11(+0.27%) |
Jan 23, 2014 | 41.65 | 41.76 | 41.65 | 41.72 | 27,119 | +0.16(+0.39%) |
Jan 22, 2014 | 41.58 | 41.62 | 41.55 | 41.55 | 43,052 | -0.08(-0.20%) |
Jan 21, 2014 | 41.65 | 41.70 | 41.64 | 41.64 | 73,839 | -0.05(-0.11%) |
Jan 17, 2014 | 41.56 | 41.68 | 41.68 | 41.68 | 59,416 | +0.05(+0.11%) |
Jan 16, 2014 | 41.64 | 41.68 | 41.61 | 41.64 | 37,052 | +0.05(+0.13%) |
Jan 15, 2014 | 41.52 | 41.63 | 41.51 | 41.58 | 63,045 | -0.04(-0.09%) |
Jan 14, 2014 | 41.74 | 41.74 | 41.61 | 41.62 | 37,632 | -0.12(-0.30%) |
Jan 13, 2014 | 41.73 | 41.80 | 41.71 | 41.75 | 47,982 | +0.04(+0.09%) |
Jan 10, 2014 | 41.66 | 41.76 | 41.65 | 41.71 | 67,004 | +0.15(+0.36%) |
Jan 09, 2014 | 41.43 | 41.56 | 41.40 | 41.56 | 18,421 | +0.17(+0.41%) |
Jan 08, 2014 | 41.37 | 41.40 | 41.32 | 41.39 | 41,400 | -0.05(-0.11%) |
Jan 07, 2014 | 41.42 | 41.45 | 41.35 | 41.44 | 48,296 | +0.09(+0.21%) |
Jan 06, 2014 | 41.30 | 41.44 | 41.29 | 41.35 | 48,818 | +0.10(+0.25%) |
Jan 03, 2014 | 41.21 | 41.32 | 41.20 | 41.25 | 46,898 | +0.25(+0.61%) |
Jan 02, 2014 | 41.13 | 41.31 | 41.00 | 41.00 | 162,196 | -0.03(-0.08%) |
Dec 31, 2013 | 41.14 | 41.03 | 41.03 | 41.03 | 207,959 | -0.14(-0.35%) |
Dec 30, 2013 | 41.15 | 41.24 | 41.11 | 41.17 | 183,504 | +0.10(+0.25%) |
Dec 27, 2013 | 41.12 | 41.15 | 41.06 | 41.07 | 94,303 | -0.02(-0.05%) |
Dec 26, 2013 | 41.08 | 41.13 | 41.05 | 41.09 | 70,734 | -0.03(-0.07%) |
Dec 24, 2013 | 41.20 | 41.20 | 41.10 | 41.12 | 28,503 | -0.11(-0.28%) |
Dec 23, 2013 | 41.26 | 41.32 | 41.23 | 41.23 | 71,420 | -0.07(-0.18%) |
Dec 20, 2013 | 41.21 | 41.37 | 41.18 | 41.30 | 141,390 | +0.09(+0.23%) |
Dec 19, 2013 | 41.21 | 41.28 | 41.17 | 41.21 | 42,659 | -0.15(-0.35%) |
Dec 18, 2013 | 41.40 | 41.46 | 41.33 | 41.36 | 35,641 | -0.17(-0.42%) |
Dec 17, 2013 | 41.45 | 41.54 | 41.40 | 41.53 | 42,188 | +0.12(+0.30%) |
Dec 16, 2013 | 41.51 | 41.51 | 41.33 | 41.40 | 37,408 | +0.05(+0.11%) |
Dec 13, 2013 | 41.39 | 41.40 | 41.30 | 41.36 | 20,822 | +0.12(+0.28%) |
Dec 12, 2013 | 41.33 | 41.33 | 41.24 | 41.24 | 37,743 | -0.14(-0.34%) |
Dec 11, 2013 | 41.37 | 41.49 | 41.34 | 41.38 | 61,944 | -0.08(-0.19%) |
Dec 10, 2013 | 41.45 | 41.47 | 41.35 | 41.46 | 27,778 | +0.15(+0.37%) |
Dec 09, 2013 | 41.27 | 41.38 | 41.27 | 41.30 | 53,943 | +0.05(+0.11%) |
Dec 06, 2013 | 41.26 | 41.33 | 41.21 | 41.26 | 31,806 | -0.02(-0.05%) |
Dec 05, 2013 | 41.37 | 41.37 | 41.25 | 41.28 | 36,095 | -0.08(-0.20%) |
Dec 04, 2013 | 41.47 | 41.47 | 41.32 | 41.36 | 34,172 | -0.23(-0.54%) |
Dec 03, 2013 | 41.64 | 41.66 | 41.58 | 41.58 | 16,405 | +0.02(+0.06%) |