Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.26 | 49.26 | 49.05 | 49.05 | 985 | -0.16(-0.33%) |
Feb 27, 2014 | 48.70 | 49.22 | 48.59 | 49.22 | 7,857 | +0.15(+0.30%) |
Feb 26, 2014 | 49.07 | 49.07 | 49.00 | 49.07 | 1,159 | +0.13(+0.27%) |
Feb 25, 2014 | 49.13 | 49.29 | 48.94 | 48.94 | 2,384 | -0.67(-1.35%) |
Feb 24, 2014 | 49.62 | 49.71 | 48.70 | 49.61 | 3,606 | +0.91(+1.88%) |
Feb 21, 2014 | 48.71 | 48.97 | 48.66 | 48.70 | 1,629 | -0.31(-0.63%) |
Feb 20, 2014 | 48.62 | 49.23 | 48.62 | 49.01 | 3,023 | +0.72(+1.48%) |
Feb 19, 2014 | 48.59 | 48.70 | 48.29 | 48.29 | 6,293 | -0.45(-0.92%) |
Feb 18, 2014 | 48.41 | 48.74 | 48.41 | 48.74 | 4,973 | -0.11(-0.22%) |
Feb 14, 2014 | 48.21 | 48.84 | 48.84 | 48.84 | 2,329 | +0.99(+2.07%) |
Feb 13, 2014 | 47.35 | 47.91 | 47.35 | 47.85 | 2,406 | +0.20(+0.42%) |
Feb 12, 2014 | 47.65 | 47.65 | 47.65 | 47.65 | 581 | +0.00(+0.00%) |
Feb 11, 2014 | 47.34 | 47.65 | 47.29 | 47.65 | 5,845 | +1.13(+2.44%) |
Feb 10, 2014 | 46.45 | 46.57 | 46.45 | 46.52 | 1,859 | +0.00(+0.00%) |
Feb 07, 2014 | 46.20 | 46.70 | 46.20 | 46.52 | 4,217 | +0.46(+1.01%) |
Feb 06, 2014 | 46.15 | 46.22 | 46.05 | 46.05 | 10,300 | +0.79(+1.75%) |
Feb 05, 2014 | 45.27 | 45.31 | 44.83 | 45.26 | 2,946 | -0.34(-0.75%) |
Feb 04, 2014 | 45.18 | 45.60 | 44.91 | 45.60 | 5,047 | +1.00(+2.25%) |
Feb 03, 2014 | 45.74 | 45.74 | 44.60 | 44.60 | 2,226 | -0.86(-1.90%) |
Jan 31, 2014 | 45.22 | 45.47 | 45.19 | 45.47 | 2,011 | -0.06(-0.13%) |
Jan 30, 2014 | 45.58 | 45.61 | 45.31 | 45.52 | 3,245 | +0.39(+0.87%) |
Jan 29, 2014 | 44.70 | 45.33 | 44.70 | 45.13 | 7,039 | -0.18(-0.40%) |
Jan 28, 2014 | 44.97 | 45.37 | 44.97 | 45.31 | 1,933 | +0.25(+0.56%) |
Jan 27, 2014 | 45.18 | 45.22 | 44.66 | 45.06 | 26,518 | +0.25(+0.56%) |
Jan 24, 2014 | 45.14 | 45.16 | 44.80 | 44.80 | 3,849 | -0.87(-1.90%) |
Jan 23, 2014 | 45.91 | 45.91 | 45.46 | 45.67 | 4,478 | -1.05(-2.24%) |
Jan 22, 2014 | 46.94 | 46.94 | 46.61 | 46.72 | 2,829 | +0.05(+0.10%) |
Jan 21, 2014 | 46.69 | 46.80 | 46.62 | 46.67 | 4,266 | +0.35(+0.76%) |
Jan 17, 2014 | 46.49 | 46.32 | 46.32 | 46.32 | 3,432 | -0.35(-0.75%) |
Jan 16, 2014 | 46.93 | 46.93 | 46.67 | 46.67 | 4,894 | -0.15(-0.31%) |
Jan 15, 2014 | 46.74 | 47.09 | 46.67 | 46.82 | 7,005 | +0.08(+0.17%) |
Jan 14, 2014 | 47.07 | 47.07 | 46.74 | 46.74 | 14,743 | -0.64(-1.36%) |
Jan 13, 2014 | 48.06 | 48.06 | 47.38 | 47.38 | 4,461 | -0.35(-0.74%) |
Jan 10, 2014 | 47.87 | 47.87 | 47.49 | 47.73 | 1,476 | +0.36(+0.77%) |
Jan 09, 2014 | 47.53 | 47.53 | 47.12 | 47.37 | 10,851 | +0.27(+0.58%) |
Jan 08, 2014 | 47.45 | 47.45 | 47.10 | 47.10 | 1,954 | -0.49(-1.03%) |
Jan 07, 2014 | 47.55 | 47.60 | 47.34 | 47.59 | 10,286 | -0.07(-0.15%) |
Jan 06, 2014 | 47.32 | 47.68 | 47.32 | 47.66 | 11,226 | -0.13(-0.27%) |
Jan 03, 2014 | 47.84 | 48.09 | 47.79 | 47.79 | 6,073 | +0.56(+1.19%) |
Jan 02, 2014 | 47.54 | 47.54 | 47.23 | 47.23 | 2,454 | -0.29(-0.61%) |
Dec 31, 2013 | 47.26 | 47.52 | 47.52 | 47.52 | 4,658 | +0.20(+0.43%) |
Dec 30, 2013 | 47.62 | 47.68 | 47.26 | 47.32 | 6,594 | -0.29(-0.62%) |
Dec 27, 2013 | 47.81 | 47.81 | 47.31 | 47.61 | 21,181 | +0.20(+0.41%) |
Dec 26, 2013 | 47.41 | 47.41 | 47.10 | 47.41 | 5,792 | -0.00(-0.00%) |
Dec 24, 2013 | 47.43 | 47.78 | 47.41 | 47.41 | 2,794 | +0.24(+0.51%) |
Dec 23, 2013 | 47.04 | 47.46 | 47.04 | 47.17 | 12,521 | +0.63(+1.34%) |
Dec 20, 2013 | 46.40 | 46.61 | 46.40 | 46.55 | 1,348 | +0.70(+1.54%) |
Dec 19, 2013 | 45.63 | 46.09 | 45.63 | 45.84 | 6,761 | +0.53(+1.16%) |
Dec 18, 2013 | 45.19 | 45.43 | 44.82 | 45.32 | 3,535 | -0.00(-0.00%) |
Dec 17, 2013 | 45.44 | 45.57 | 45.32 | 45.32 | 4,885 | -0.31(-0.69%) |
Dec 16, 2013 | 45.49 | 46.01 | 45.49 | 45.63 | 9,623 | +0.35(+0.77%) |
Dec 13, 2013 | 45.07 | 45.28 | 44.92 | 45.28 | 6,863 | +0.76(+1.71%) |
Dec 12, 2013 | 44.88 | 44.88 | 44.42 | 44.52 | 4,258 | -0.92(-2.02%) |
Dec 11, 2013 | 46.28 | 46.28 | 45.43 | 45.44 | 32,741 | -0.80(-1.74%) |
Dec 10, 2013 | 46.24 | 46.31 | 46.19 | 46.24 | 20,130 | -0.07(-0.15%) |
Dec 09, 2013 | 46.24 | 46.48 | 46.24 | 46.31 | 4,302 | -0.43(-0.93%) |
Dec 06, 2013 | 46.43 | 46.88 | 46.43 | 46.74 | 3,233 | +0.38(+0.81%) |
Dec 05, 2013 | 46.14 | 46.44 | 45.95 | 46.37 | 14,449 | -0.41(-0.88%) |
Dec 04, 2013 | 46.93 | 47.04 | 46.78 | 46.78 | 8,145 | -0.60(-1.27%) |
Dec 03, 2013 | 47.16 | 47.38 | 47.08 | 47.38 | 6,074 | -0.05(-0.10%) |