Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.07 | 44.44 | 43.94 | 44.09 | 17,864 | -0.03(-0.07%) |
Feb 27, 2014 | 43.84 | 44.12 | 43.79 | 44.12 | 10,987 | +0.13(+0.31%) |
Feb 26, 2014 | 43.64 | 44.14 | 43.62 | 43.98 | 31,328 | +0.47(+1.07%) |
Feb 25, 2014 | 43.61 | 43.71 | 43.51 | 43.52 | 12,445 | -0.15(-0.34%) |
Feb 24, 2014 | 43.51 | 43.88 | 43.24 | 43.67 | 32,600 | +0.43(+0.99%) |
Feb 21, 2014 | 43.34 | 43.42 | 43.24 | 43.24 | 19,363 | -0.02(-0.05%) |
Feb 20, 2014 | 42.90 | 43.30 | 42.90 | 43.26 | 23,104 | +0.42(+0.99%) |
Feb 19, 2014 | 43.09 | 43.30 | 42.84 | 42.84 | 17,070 | -0.36(-0.84%) |
Feb 18, 2014 | 42.96 | 43.25 | 42.81 | 43.20 | 30,136 | +0.36(+0.84%) |
Feb 14, 2014 | 42.66 | 42.84 | 42.84 | 42.84 | 44,952 | +0.09(+0.22%) |
Feb 13, 2014 | 41.87 | 42.76 | 41.86 | 42.74 | 10,269 | +0.64(+1.53%) |
Feb 12, 2014 | 42.04 | 42.34 | 42.03 | 42.10 | 42,881 | +0.03(+0.07%) |
Feb 11, 2014 | 41.78 | 42.13 | 41.71 | 42.07 | 24,451 | +0.39(+0.94%) |
Feb 10, 2014 | 41.60 | 41.68 | 41.44 | 41.68 | 18,844 | -0.03(-0.06%) |
Feb 07, 2014 | 41.55 | 41.73 | 41.35 | 41.70 | 43,076 | +0.33(+0.80%) |
Feb 06, 2014 | 40.98 | 41.45 | 40.98 | 41.37 | 27,745 | +0.46(+1.11%) |
Feb 05, 2014 | 41.02 | 41.09 | 40.61 | 40.92 | 15,684 | -0.29(-0.69%) |
Feb 04, 2014 | 41.15 | 41.37 | 41.11 | 41.20 | 13,277 | +0.30(+0.73%) |
Feb 03, 2014 | 42.10 | 42.22 | 40.78 | 40.90 | 46,558 | -1.29(-3.06%) |
Jan 31, 2014 | 41.97 | 42.45 | 41.85 | 42.20 | 30,129 | -0.26(-0.61%) |
Jan 30, 2014 | 42.28 | 42.65 | 42.19 | 42.46 | 21,874 | +0.52(+1.25%) |
Jan 29, 2014 | 42.22 | 42.38 | 41.86 | 41.93 | 47,945 | -0.56(-1.32%) |
Jan 28, 2014 | 42.19 | 42.52 | 42.19 | 42.49 | 72,582 | +0.30(+0.71%) |
Jan 27, 2014 | 42.77 | 43.87 | 42.00 | 42.19 | 55,330 | -0.56(-1.32%) |
Jan 24, 2014 | 43.50 | 43.50 | 42.63 | 42.76 | 28,418 | -0.97(-2.21%) |
Jan 23, 2014 | 43.89 | 43.89 | 43.49 | 43.72 | 38,353 | -0.34(-0.77%) |
Jan 22, 2014 | 43.82 | 44.08 | 43.82 | 44.06 | 60,724 | +0.32(+0.72%) |
Jan 21, 2014 | 43.83 | 43.87 | 43.62 | 43.74 | 21,288 | +0.22(+0.51%) |
Jan 17, 2014 | 43.75 | 43.52 | 43.52 | 43.52 | 9,169 | -0.21(-0.48%) |
Jan 16, 2014 | 43.67 | 43.78 | 43.63 | 43.73 | 19,269 | -0.04(-0.09%) |
Jan 15, 2014 | 43.46 | 43.83 | 43.46 | 43.77 | 20,105 | +0.31(+0.72%) |
Jan 14, 2014 | 43.06 | 43.48 | 43.06 | 43.46 | 15,523 | +0.58(+1.35%) |
Jan 13, 2014 | 43.49 | 43.49 | 42.79 | 42.88 | 25,457 | -0.61(-1.40%) |
Jan 10, 2014 | 43.43 | 43.49 | 43.30 | 43.49 | 17,893 | +0.13(+0.31%) |
Jan 09, 2014 | 43.58 | 43.58 | 43.14 | 43.35 | 22,167 | +0.02(+0.04%) |
Jan 08, 2014 | 43.57 | 43.57 | 43.25 | 43.34 | 118,731 | -0.20(-0.46%) |
Jan 07, 2014 | 43.34 | 43.70 | 43.32 | 43.54 | 24,404 | +0.36(+0.83%) |
Jan 06, 2014 | 43.79 | 43.79 | 43.18 | 43.18 | 63,891 | -0.38(-0.88%) |
Jan 03, 2014 | 43.51 | 43.64 | 43.43 | 43.56 | 24,185 | +0.19(+0.43%) |
Jan 02, 2014 | 43.87 | 43.87 | 43.20 | 43.38 | 54,786 | -0.62(-1.40%) |
Dec 31, 2013 | 43.93 | 43.99 | 43.99 | 43.99 | 148,948 | +0.16(+0.37%) |
Dec 30, 2013 | 43.94 | 43.95 | 43.79 | 43.83 | 51,199 | -0.03(-0.06%) |
Dec 27, 2013 | 44.32 | 44.32 | 43.77 | 43.86 | 41,674 | -0.09(-0.19%) |
Dec 26, 2013 | 44.15 | 44.15 | 43.90 | 43.94 | 40,383 | +0.08(+0.18%) |
Dec 24, 2013 | 43.85 | 43.99 | 43.78 | 43.86 | 30,572 | +0.14(+0.33%) |
Dec 23, 2013 | 43.50 | 43.73 | 43.49 | 43.72 | 27,483 | +0.40(+0.92%) |
Dec 20, 2013 | 42.74 | 43.40 | 42.70 | 43.32 | 26,396 | +0.34(+0.78%) |
Dec 19, 2013 | 43.32 | 43.32 | 42.96 | 42.99 | 53,364 | -0.27(-0.63%) |
Dec 18, 2013 | 42.88 | 43.27 | 42.59 | 43.26 | 16,623 | +0.45(+1.06%) |
Dec 17, 2013 | 42.84 | 42.86 | 42.63 | 42.81 | 16,187 | -0.04(-0.09%) |
Dec 16, 2013 | 42.59 | 42.92 | 42.51 | 42.85 | 30,234 | +0.46(+1.09%) |
Dec 13, 2013 | 42.40 | 42.53 | 42.14 | 42.39 | 38,918 | +0.13(+0.31%) |
Dec 12, 2013 | 42.16 | 42.38 | 42.10 | 42.26 | 30,069 | +0.10(+0.23%) |
Dec 11, 2013 | 42.70 | 42.70 | 42.09 | 42.16 | 33,115 | -0.56(-1.31%) |
Dec 10, 2013 | 43.00 | 43.18 | 42.70 | 42.72 | 23,791 | -0.40(-0.92%) |
Dec 09, 2013 | 43.23 | 43.29 | 43.02 | 43.12 | 44,082 | -0.07(-0.17%) |
Dec 06, 2013 | 43.20 | 43.39 | 43.14 | 43.19 | 20,170 | +0.34(+0.79%) |
Dec 05, 2013 | 42.70 | 42.97 | 42.70 | 42.85 | 18,479 | +0.01(+0.02%) |
Dec 04, 2013 | 42.75 | 43.17 | 42.43 | 42.84 | 38,807 | -0.08(-0.18%) |
Dec 03, 2013 | 43.10 | 43.19 | 42.77 | 42.92 | 18,931 | -0.20(-0.47%) |