Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.19 | 48.19 | 47.49 | 47.58 | 675,037 | -0.47(-0.99%) |
Feb 27, 2014 | 47.85 | 48.37 | 47.85 | 48.05 | 693,370 | -0.35(-0.72%) |
Feb 26, 2014 | 46.91 | 48.40 | 46.79 | 48.40 | 923,291 | +1.46(+3.10%) |
Feb 25, 2014 | 47.35 | 47.75 | 46.84 | 46.95 | 634,865 | -0.45(-0.96%) |
Feb 24, 2014 | 47.44 | 47.65 | 47.19 | 47.40 | 603,794 | -0.16(-0.34%) |
Feb 21, 2014 | 47.74 | 47.87 | 47.19 | 47.56 | 586,113 | +0.03(+0.07%) |
Feb 20, 2014 | 47.92 | 48.19 | 47.20 | 47.53 | 818,680 | -0.19(-0.41%) |
Feb 19, 2014 | 47.71 | 48.33 | 47.57 | 47.73 | 681,009 | -0.08(-0.18%) |
Feb 18, 2014 | 48.69 | 48.69 | 47.25 | 47.81 | 583,581 | -0.06(-0.14%) |
Feb 14, 2014 | 47.75 | 47.88 | 47.88 | 47.88 | 599,826 | -0.02(-0.04%) |
Feb 13, 2014 | 47.97 | 48.80 | 47.84 | 47.90 | 778,690 | -0.47(-0.97%) |
Feb 12, 2014 | 47.77 | 48.56 | 47.70 | 48.36 | 933,662 | +0.51(+1.07%) |
Feb 11, 2014 | 47.89 | 48.02 | 47.38 | 47.85 | 599,081 | +0.54(+1.14%) |
Feb 10, 2014 | 47.30 | 47.61 | 46.59 | 47.31 | 431,367 | +0.55(+1.18%) |
Feb 07, 2014 | 46.53 | 46.97 | 45.65 | 46.76 | 539,302 | +0.74(+1.60%) |
Feb 06, 2014 | 44.62 | 46.16 | 44.62 | 46.03 | 675,425 | +0.56(+1.24%) |
Feb 05, 2014 | 44.62 | 45.91 | 44.62 | 45.46 | 877,556 | -0.22(-0.48%) |
Feb 04, 2014 | 46.96 | 47.27 | 45.68 | 45.68 | 598,392 | -1.10(-2.34%) |
Feb 03, 2014 | 46.96 | 46.96 | 46.37 | 46.78 | 357,644 | +0.04(+0.08%) |
Jan 31, 2014 | 46.10 | 46.91 | 46.10 | 46.74 | 314,292 | +0.39(+0.84%) |
Jan 30, 2014 | 46.43 | 46.87 | 46.16 | 46.35 | 236,279 | -0.01(-0.01%) |
Jan 29, 2014 | 46.59 | 47.21 | 46.07 | 46.35 | 282,833 | -0.37(-0.78%) |
Jan 28, 2014 | 46.62 | 47.22 | 46.44 | 46.72 | 544,746 | +0.28(+0.61%) |
Jan 27, 2014 | 46.71 | 46.72 | 45.46 | 46.44 | 374,993 | +0.20(+0.44%) |
Jan 24, 2014 | 45.16 | 46.60 | 45.16 | 46.23 | 434,139 | -0.35(-0.76%) |
Jan 23, 2014 | 44.88 | 46.74 | 44.88 | 46.58 | 516,169 | +0.01(+0.01%) |
Jan 22, 2014 | 45.91 | 46.58 | 45.76 | 46.58 | 456,416 | +0.73(+1.59%) |
Jan 21, 2014 | 44.30 | 45.91 | 44.30 | 45.85 | 331,915 | +0.39(+0.86%) |
Jan 17, 2014 | 44.95 | 45.46 | 45.46 | 45.46 | 289,380 | +0.10(+0.21%) |
Jan 16, 2014 | 45.02 | 45.46 | 44.91 | 45.36 | 486,652 | +0.31(+0.68%) |
Jan 15, 2014 | 46.07 | 46.07 | 44.66 | 45.05 | 309,330 | +0.19(+0.41%) |
Jan 14, 2014 | 44.82 | 44.98 | 44.61 | 44.87 | 319,606 | +0.07(+0.16%) |
Jan 13, 2014 | 44.83 | 44.91 | 44.52 | 44.80 | 369,132 | +0.00(+0.00%) |
Jan 10, 2014 | 44.82 | 44.89 | 44.50 | 44.80 | 303,752 | -0.10(-0.21%) |
Jan 09, 2014 | 46.31 | 46.31 | 44.70 | 44.89 | 294,541 | +0.13(+0.30%) |
Jan 08, 2014 | 45.11 | 45.11 | 44.58 | 44.76 | 525,163 | -0.26(-0.58%) |
Jan 07, 2014 | 45.75 | 45.75 | 44.50 | 45.02 | 418,615 | +0.29(+0.64%) |
Jan 06, 2014 | 45.30 | 45.46 | 44.48 | 44.73 | 292,391 | -0.57(-1.26%) |
Jan 03, 2014 | 45.18 | 45.39 | 44.68 | 45.30 | 300,035 | +0.10(+0.23%) |
Jan 02, 2014 | 45.44 | 45.46 | 44.85 | 45.20 | 367,203 | -0.27(-0.59%) |
Dec 31, 2013 | 46.41 | 45.47 | 45.47 | 45.47 | 304,684 | +0.37(+0.82%) |
Dec 30, 2013 | 44.95 | 45.33 | 44.87 | 45.10 | 344,349 | -0.01(-0.03%) |
Dec 27, 2013 | 45.25 | 45.39 | 44.97 | 45.11 | 235,672 | -0.07(-0.16%) |
Dec 26, 2013 | 45.20 | 45.94 | 44.92 | 45.18 | 459,511 | +0.28(+0.63%) |
Dec 24, 2013 | 44.45 | 45.36 | 44.45 | 44.90 | 392,816 | +0.35(+0.79%) |
Dec 23, 2013 | 44.72 | 44.82 | 44.27 | 44.55 | 512,707 | -0.17(-0.39%) |
Dec 20, 2013 | 43.25 | 44.72 | 43.06 | 44.72 | 1,661,746 | +1.65(+3.84%) |
Dec 19, 2013 | 42.27 | 43.09 | 41.94 | 43.07 | 626,643 | +0.52(+1.22%) |
Dec 18, 2013 | 42.38 | 42.74 | 41.81 | 42.55 | 625,628 | -0.21(-0.49%) |
Dec 17, 2013 | 42.90 | 43.18 | 42.13 | 42.76 | 453,058 | -0.22(-0.51%) |
Dec 16, 2013 | 43.84 | 44.04 | 42.87 | 42.98 | 390,288 | -0.65(-1.48%) |
Dec 13, 2013 | 42.81 | 43.74 | 42.81 | 43.63 | 490,826 | +0.46(+1.07%) |
Dec 12, 2013 | 43.21 | 43.22 | 42.62 | 43.16 | 341,798 | +0.17(+0.40%) |
Dec 11, 2013 | 43.09 | 43.45 | 42.59 | 42.99 | 486,305 | -0.08(-0.18%) |
Dec 10, 2013 | 43.02 | 43.44 | 42.83 | 43.07 | 362,854 | +0.09(+0.21%) |
Dec 09, 2013 | 42.93 | 43.15 | 42.61 | 42.98 | 1,082,859 | +0.08(+0.18%) |
Dec 06, 2013 | 42.66 | 42.94 | 42.02 | 42.90 | 403,287 | +0.25(+0.59%) |
Dec 05, 2013 | 43.06 | 43.16 | 42.59 | 42.65 | 392,685 | -0.41(-0.95%) |
Dec 04, 2013 | 43.41 | 43.65 | 42.88 | 43.06 | 574,803 | -0.57(-1.31%) |
Dec 03, 2013 | 43.42 | 43.67 | 43.36 | 43.63 | 333,782 | +0.04(+0.09%) |