Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.84 | 47.28 | 46.76 | 47.04 | 633,699 | +0.33(+0.71%) |
Feb 27, 2014 | 46.57 | 46.92 | 46.38 | 46.71 | 606,620 | +0.05(+0.11%) |
Feb 26, 2014 | 46.54 | 46.76 | 46.32 | 46.66 | 589,825 | +0.22(+0.47%) |
Feb 25, 2014 | 46.63 | 46.97 | 46.30 | 46.44 | 597,010 | -0.15(-0.32%) |
Feb 24, 2014 | 46.92 | 47.09 | 46.57 | 46.59 | 479,954 | -0.20(-0.43%) |
Feb 21, 2014 | 46.60 | 46.98 | 46.51 | 46.79 | 695,120 | +0.29(+0.62%) |
Feb 20, 2014 | 46.07 | 46.68 | 45.90 | 46.50 | 625,208 | +0.45(+0.98%) |
Feb 19, 2014 | 46.55 | 46.78 | 45.98 | 46.05 | 1,079,994 | -0.56(-1.20%) |
Feb 18, 2014 | 46.43 | 46.93 | 46.35 | 46.61 | 785,018 | +0.26(+0.56%) |
Feb 14, 2014 | 46.35 | 46.35 | 46.35 | 0 | +0.22(+0.48%) | |
Feb 13, 2014 | 45.34 | 46.20 | 45.30 | 46.13 | 686,236 | +0.66(+1.45%) |
Feb 12, 2014 | 45.44 | 45.67 | 45.35 | 45.47 | 1,005,625 | -0.46(-1.00%) |
Feb 11, 2014 | 45.74 | 46.19 | 45.74 | 45.93 | 1,192,444 | +0.09(+0.20%) |
Feb 10, 2014 | 45.95 | 46.23 | 45.70 | 45.84 | 1,370,376 | -0.17(-0.37%) |
Feb 07, 2014 | 46.58 | 46.61 | 45.99 | 46.01 | 1,023,939 | -0.29(-0.63%) |
Feb 06, 2014 | 46.40 | 46.68 | 46.19 | 46.30 | 782,638 | -0.10(-0.22%) |
Feb 05, 2014 | 46.96 | 46.96 | 45.79 | 46.40 | 1,219,957 | -0.61(-1.30%) |
Feb 04, 2014 | 47.00 | 47.06 | 46.50 | 47.01 | 758,836 | +0.08(+0.17%) |
Feb 03, 2014 | 47.62 | 47.95 | 46.85 | 46.93 | 1,071,539 | -0.85(-1.78%) |
Jan 31, 2014 | 47.40 | 48.07 | 47.39 | 47.78 | 758,071 | -0.01(-0.02%) |
Jan 30, 2014 | 47.52 | 48.20 | 47.40 | 47.79 | 505,901 | +0.40(+0.84%) |
Jan 29, 2014 | 47.25 | 47.80 | 47.17 | 47.39 | 498,591 | -0.02(-0.04%) |
Jan 28, 2014 | 47.17 | 47.44 | 47.06 | 47.41 | 454,845 | +0.31(+0.66%) |
Jan 27, 2014 | 47.11 | 47.36 | 47.01 | 47.10 | 393,917 | -0.04(-0.08%) |
Jan 24, 2014 | 47.48 | 47.71 | 47.14 | 47.14 | 370,496 | -0.47(-0.99%) |
Jan 23, 2014 | 47.58 | 47.80 | 47.34 | 47.61 | 408,140 | -0.15(-0.31%) |
Jan 22, 2014 | 47.63 | 48.03 | 47.63 | 47.76 | 477,873 | +0.03(+0.06%) |
Jan 21, 2014 | 46.98 | 47.77 | 46.98 | 47.73 | 394,486 | +0.86(+1.83%) |
Jan 17, 2014 | 46.87 | 46.87 | 46.87 | 0 | +0.03(+0.06%) | |
Jan 16, 2014 | 46.44 | 46.90 | 46.41 | 46.84 | 383,514 | +0.41(+0.88%) |
Jan 15, 2014 | 46.35 | 46.55 | 46.23 | 46.43 | 348,154 | +0.08(+0.17%) |
Jan 14, 2014 | 46.34 | 46.63 | 46.11 | 46.35 | 380,499 | +0.03(+0.06%) |
Jan 13, 2014 | 46.85 | 46.92 | 46.14 | 46.32 | 537,305 | -0.73(-1.55%) |
Jan 10, 2014 | 46.45 | 47.39 | 46.43 | 47.05 | 915,461 | +0.80(+1.73%) |
Jan 09, 2014 | 46.22 | 46.34 | 45.97 | 46.25 | 365,739 | +0.11(+0.24%) |
Jan 08, 2014 | 46.28 | 46.41 | 45.92 | 46.14 | 614,814 | -0.15(-0.32%) |
Jan 07, 2014 | 45.72 | 46.35 | 45.72 | 46.29 | 694,235 | +0.66(+1.45%) |
Jan 06, 2014 | 45.88 | 45.91 | 45.49 | 45.63 | 714,403 | -0.06(-0.13%) |
Jan 03, 2014 | 45.17 | 45.95 | 45.17 | 45.69 | 655,721 | -0.40(-0.87%) |
Jan 02, 2014 | 47.11 | 47.15 | 46.09 | 46.09 | 506,055 | -1.14(-2.41%) |
Dec 31, 2013 | 47.23 | 47.23 | 47.23 | 0 | +0.11(+0.23%) | |
Dec 30, 2013 | 47.19 | 47.41 | 46.88 | 47.12 | 306,411 | -0.11(-0.23%) |
Dec 27, 2013 | 47.12 | 47.35 | 46.99 | 47.23 | 359,270 | +0.10(+0.21%) |
Dec 26, 2013 | 47.04 | 47.23 | 46.81 | 47.13 | 394,632 | +0.18(+0.38%) |
Dec 24, 2013 | 46.77 | 47.03 | 46.49 | 46.95 | 116,719 | +0.17(+0.36%) |
Dec 23, 2013 | 47.17 | 47.34 | 46.72 | 46.78 | 446,170 | -0.30(-0.64%) |
Dec 20, 2013 | 46.21 | 47.12 | 46.12 | 47.08 | 1,021,045 | +0.93(+2.02%) |
Dec 19, 2013 | 46.32 | 46.37 | 45.75 | 46.15 | 504,864 | -0.29(-0.62%) |
Dec 18, 2013 | 46.21 | 46.61 | 45.72 | 46.44 | 951,940 | +0.17(+0.37%) |
Dec 17, 2013 | 46.10 | 46.35 | 45.99 | 46.27 | 499,660 | +0.10(+0.22%) |
Dec 16, 2013 | 45.69 | 46.20 | 45.57 | 46.17 | 706,142 | +0.58(+1.27%) |
Dec 13, 2013 | 45.44 | 45.63 | 45.27 | 45.59 | 529,218 | +0.17(+0.37%) |
Dec 12, 2013 | 45.18 | 45.60 | 45.06 | 45.42 | 510,017 | +0.24(+0.53%) |
Dec 11, 2013 | 45.60 | 45.62 | 45.12 | 45.18 | 552,855 | -0.49(-1.07%) |
Dec 10, 2013 | 45.39 | 45.89 | 45.34 | 45.67 | 1,072,577 | +0.16(+0.35%) |
Dec 09, 2013 | 46.00 | 46.00 | 45.01 | 45.51 | 1,424,056 | -0.33(-0.72%) |
Dec 06, 2013 | 45.62 | 45.85 | 44.74 | 45.84 | 1,537,679 | +0.52(+1.15%) |
Dec 05, 2013 | 45.31 | 45.42 | 45.01 | 45.32 | 960,000 | +0.03(+0.07%) |
Dec 04, 2013 | 45.74 | 46.12 | 45.02 | 45.29 | 1,513,279 | -0.81(-1.76%) |
Dec 03, 2013 | 45.84 | 46.20 | 45.71 | 46.10 | 644,216 | +0.18(+0.39%) |