Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.80 | 45.15 | 43.68 | 43.89 | 411,152 | -0.96(-2.15%) |
Feb 27, 2014 | 43.73 | 44.95 | 43.60 | 44.85 | 488,957 | +0.88(+1.99%) |
Feb 26, 2014 | 44.44 | 44.96 | 43.62 | 43.98 | 502,085 | -0.51(-1.15%) |
Feb 25, 2014 | 44.87 | 45.49 | 44.23 | 44.49 | 361,757 | -0.55(-1.22%) |
Feb 24, 2014 | 44.81 | 45.39 | 44.62 | 45.04 | 484,029 | +0.42(+0.95%) |
Feb 21, 2014 | 44.88 | 45.01 | 44.30 | 44.62 | 559,276 | -0.05(-0.11%) |
Feb 20, 2014 | 44.09 | 44.88 | 43.49 | 44.66 | 455,092 | +0.82(+1.88%) |
Feb 19, 2014 | 44.29 | 45.13 | 43.77 | 43.84 | 612,675 | -0.79(-1.78%) |
Feb 18, 2014 | 43.85 | 44.80 | 43.74 | 44.63 | 591,974 | +0.94(+2.16%) |
Feb 14, 2014 | 43.98 | 43.69 | 43.69 | 43.69 | 366,849 | -0.51(-1.15%) |
Feb 13, 2014 | 43.14 | 44.26 | 42.89 | 44.20 | 691,828 | +1.01(+2.33%) |
Feb 12, 2014 | 42.80 | 43.39 | 42.77 | 43.19 | 411,293 | +0.57(+1.33%) |
Feb 11, 2014 | 42.75 | 43.19 | 42.08 | 42.63 | 471,978 | -0.12(-0.28%) |
Feb 10, 2014 | 42.16 | 42.83 | 41.94 | 42.75 | 623,187 | +0.68(+1.61%) |
Feb 07, 2014 | 41.65 | 42.24 | 41.15 | 42.07 | 669,599 | +0.60(+1.46%) |
Feb 06, 2014 | 41.64 | 42.24 | 41.42 | 41.47 | 748,274 | +0.09(+0.21%) |
Feb 05, 2014 | 41.70 | 42.25 | 40.99 | 41.38 | 726,356 | -0.38(-0.92%) |
Feb 04, 2014 | 41.25 | 42.67 | 40.64 | 41.76 | 697,305 | +0.51(+1.24%) |
Feb 03, 2014 | 43.66 | 43.85 | 40.61 | 41.25 | 1,014,098 | -2.60(-5.93%) |
Jan 31, 2014 | 43.19 | 44.67 | 43.12 | 43.85 | 614,462 | -0.34(-0.76%) |
Jan 30, 2014 | 44.68 | 44.68 | 42.90 | 44.19 | 867,932 | +0.13(+0.30%) |
Jan 29, 2014 | 46.94 | 46.94 | 43.83 | 44.06 | 698,955 | -1.24(-2.74%) |
Jan 28, 2014 | 44.72 | 45.51 | 44.39 | 45.30 | 712,406 | +0.69(+1.55%) |
Jan 27, 2014 | 46.46 | 46.73 | 43.74 | 44.61 | 880,374 | -1.85(-3.99%) |
Jan 24, 2014 | 48.64 | 48.68 | 45.90 | 46.46 | 617,638 | -2.57(-5.24%) |
Jan 23, 2014 | 49.22 | 49.99 | 48.81 | 49.03 | 686,179 | -0.56(-1.12%) |
Jan 22, 2014 | 49.17 | 49.89 | 48.90 | 49.59 | 329,910 | +0.61(+1.25%) |
Jan 21, 2014 | 49.08 | 49.44 | 48.53 | 48.97 | 271,282 | +0.27(+0.55%) |
Jan 17, 2014 | 48.03 | 48.71 | 48.71 | 48.71 | 646,983 | +0.57(+1.19%) |
Jan 16, 2014 | 48.54 | 48.82 | 47.89 | 48.13 | 348,873 | -0.53(-1.08%) |
Jan 15, 2014 | 47.36 | 48.70 | 47.65 | 48.66 | 389,191 | +1.30(+2.74%) |
Jan 14, 2014 | 45.30 | 47.60 | 45.30 | 47.36 | 317,944 | +2.12(+4.69%) |
Jan 13, 2014 | 46.73 | 47.09 | 44.98 | 45.24 | 327,415 | -1.49(-3.19%) |
Jan 10, 2014 | 47.16 | 47.29 | 46.25 | 46.74 | 207,178 | -0.30(-0.63%) |
Jan 09, 2014 | 46.54 | 47.48 | 46.54 | 47.03 | 357,630 | +0.91(+1.98%) |
Jan 08, 2014 | 46.44 | 46.78 | 45.92 | 46.12 | 296,048 | -0.35(-0.74%) |
Jan 07, 2014 | 45.85 | 46.97 | 45.85 | 46.47 | 503,062 | +0.79(+1.72%) |
Jan 06, 2014 | 46.25 | 46.58 | 45.66 | 45.68 | 370,930 | -0.51(-1.11%) |
Jan 03, 2014 | 45.63 | 46.52 | 45.60 | 46.19 | 480,925 | +0.63(+1.38%) |
Jan 02, 2014 | 46.74 | 46.81 | 45.34 | 45.57 | 481,934 | -1.38(-2.94%) |
Dec 31, 2013 | 46.92 | 46.95 | 46.95 | 46.95 | 243,462 | +0.20(+0.42%) |
Dec 30, 2013 | 47.31 | 47.51 | 46.54 | 46.75 | 317,230 | -0.68(-1.44%) |
Dec 27, 2013 | 47.70 | 47.74 | 46.82 | 47.43 | 282,527 | -0.09(-0.18%) |
Dec 26, 2013 | 47.61 | 47.96 | 47.36 | 47.52 | 154,125 | +0.09(+0.20%) |
Dec 24, 2013 | 47.47 | 47.70 | 47.18 | 47.43 | 193,808 | -0.11(-0.23%) |
Dec 23, 2013 | 47.62 | 47.77 | 46.96 | 47.54 | 295,554 | +0.26(+0.55%) |
Dec 20, 2013 | 46.69 | 47.29 | 46.17 | 47.28 | 802,038 | +0.55(+1.18%) |
Dec 19, 2013 | 46.69 | 46.94 | 46.35 | 46.73 | 358,131 | -0.18(-0.39%) |
Dec 18, 2013 | 45.49 | 46.92 | 44.51 | 46.91 | 557,470 | +1.41(+3.11%) |
Dec 17, 2013 | 45.71 | 45.89 | 45.39 | 45.49 | 690,728 | -0.19(-0.41%) |
Dec 16, 2013 | 43.72 | 45.68 | 43.72 | 45.68 | 644,353 | +2.21(+5.09%) |
Dec 13, 2013 | 43.31 | 43.79 | 42.96 | 43.47 | 266,119 | +0.47(+1.10%) |
Dec 12, 2013 | 43.42 | 43.72 | 42.85 | 43.00 | 220,036 | -0.49(-1.12%) |
Dec 11, 2013 | 43.49 | 43.98 | 43.05 | 43.48 | 264,864 | +0.16(+0.36%) |
Dec 10, 2013 | 43.48 | 43.85 | 42.94 | 43.33 | 262,178 | -0.30(-0.68%) |
Dec 09, 2013 | 43.12 | 43.96 | 42.96 | 43.63 | 304,174 | +0.68(+1.59%) |
Dec 06, 2013 | 43.26 | 43.78 | 42.86 | 42.94 | 362,950 | +0.71(+1.69%) |
Dec 05, 2013 | 41.87 | 42.60 | 41.73 | 42.23 | 323,814 | +0.06(+0.15%) |
Dec 04, 2013 | 42.60 | 43.23 | 41.72 | 42.16 | 373,945 | -0.59(-1.38%) |
Dec 03, 2013 | 42.59 | 42.90 | 42.16 | 42.75 | 310,911 | -0.20(-0.46%) |