Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.64 | 47.04 | 46.34 | 46.68 | 967,209 | +0.12(+0.25%) |
Feb 27, 2014 | 46.53 | 46.74 | 46.26 | 46.56 | 739,364 | +0.05(+0.10%) |
Feb 26, 2014 | 46.87 | 47.08 | 46.38 | 46.52 | 1,207,725 | -0.21(-0.44%) |
Feb 25, 2014 | 46.90 | 47.06 | 46.60 | 46.73 | 1,808,449 | -0.17(-0.36%) |
Feb 24, 2014 | 46.67 | 47.18 | 46.55 | 46.89 | 1,074,870 | +0.34(+0.73%) |
Feb 21, 2014 | 46.49 | 46.73 | 46.06 | 46.55 | 1,257,680 | +0.28(+0.60%) |
Feb 20, 2014 | 45.74 | 46.34 | 45.54 | 46.27 | 871,671 | +0.45(+0.98%) |
Feb 19, 2014 | 46.18 | 46.26 | 45.76 | 45.83 | 793,106 | -0.36(-0.79%) |
Feb 18, 2014 | 46.10 | 46.33 | 45.98 | 46.19 | 789,589 | +0.30(+0.65%) |
Feb 14, 2014 | 45.70 | 45.89 | 45.89 | 45.89 | 908,820 | -0.05(-0.10%) |
Feb 13, 2014 | 45.07 | 45.96 | 44.73 | 45.94 | 1,551,496 | +0.84(+1.86%) |
Feb 12, 2014 | 45.06 | 45.51 | 44.74 | 45.10 | 1,570,682 | +0.23(+0.51%) |
Feb 11, 2014 | 45.19 | 45.47 | 44.03 | 44.87 | 2,494,185 | -0.16(-0.36%) |
Feb 10, 2014 | 44.33 | 45.06 | 44.33 | 45.04 | 1,281,956 | +0.58(+1.30%) |
Feb 07, 2014 | 43.98 | 44.58 | 43.86 | 44.46 | 1,078,619 | +0.73(+1.66%) |
Feb 06, 2014 | 43.61 | 43.96 | 43.18 | 43.73 | 918,974 | +0.18(+0.41%) |
Feb 05, 2014 | 43.13 | 43.65 | 43.05 | 43.55 | 944,338 | +0.27(+0.63%) |
Feb 04, 2014 | 43.45 | 43.66 | 43.22 | 43.28 | 1,859,845 | +0.06(+0.14%) |
Feb 03, 2014 | 45.06 | 45.42 | 43.01 | 43.22 | 2,891,615 | -1.84(-4.07%) |
Jan 31, 2014 | 44.39 | 45.21 | 44.32 | 45.05 | 1,709,448 | -0.07(-0.15%) |
Jan 30, 2014 | 45.19 | 45.49 | 44.92 | 45.12 | 658,193 | +0.42(+0.95%) |
Jan 29, 2014 | 44.31 | 44.92 | 43.97 | 44.70 | 1,540,090 | -0.07(-0.16%) |
Jan 28, 2014 | 44.36 | 44.77 | 44.10 | 44.77 | 1,251,205 | +0.48(+1.08%) |
Jan 27, 2014 | 45.05 | 45.18 | 44.26 | 44.29 | 1,367,937 | -0.79(-1.76%) |
Jan 24, 2014 | 45.62 | 45.93 | 44.97 | 45.08 | 1,395,005 | -0.74(-1.62%) |
Jan 23, 2014 | 45.98 | 46.21 | 45.51 | 45.82 | 1,099,195 | -0.40(-0.86%) |
Jan 22, 2014 | 46.07 | 46.23 | 45.62 | 46.22 | 1,000,553 | +0.31(+0.67%) |
Jan 21, 2014 | 45.98 | 45.98 | 45.58 | 45.91 | 1,047,519 | +0.36(+0.78%) |
Jan 17, 2014 | 45.26 | 45.55 | 45.55 | 45.55 | 1,107,975 | +0.15(+0.33%) |
Jan 16, 2014 | 45.41 | 45.49 | 45.15 | 45.40 | 921,490 | -0.01(-0.02%) |
Jan 15, 2014 | 45.25 | 45.45 | 45.30 | 45.41 | 1,225,144 | +0.16(+0.36%) |
Jan 14, 2014 | 44.90 | 45.50 | 44.73 | 45.25 | 901,463 | +0.42(+0.94%) |
Jan 13, 2014 | 45.52 | 45.65 | 44.75 | 44.83 | 1,250,221 | -0.74(-1.63%) |
Jan 10, 2014 | 45.93 | 46.01 | 45.53 | 45.57 | 1,237,038 | -0.52(-1.13%) |
Jan 09, 2014 | 46.24 | 46.48 | 45.87 | 46.09 | 1,142,305 | +0.11(+0.23%) |
Jan 08, 2014 | 45.17 | 46.01 | 45.10 | 45.98 | 1,410,948 | +0.76(+1.68%) |
Jan 07, 2014 | 44.70 | 45.41 | 44.31 | 45.22 | 876,985 | +0.65(+1.47%) |
Jan 06, 2014 | 44.69 | 44.84 | 44.26 | 44.57 | 931,525 | -0.10(-0.23%) |
Jan 03, 2014 | 44.59 | 44.82 | 44.37 | 44.67 | 513,705 | +0.16(+0.37%) |
Jan 02, 2014 | 44.71 | 44.81 | 44.31 | 44.51 | 883,789 | -0.30(-0.67%) |
Dec 31, 2013 | 45.06 | 44.81 | 44.81 | 44.81 | 735,420 | -0.09(-0.21%) |
Dec 30, 2013 | 44.90 | 44.96 | 44.63 | 44.90 | 369,959 | +0.03(+0.06%) |
Dec 27, 2013 | 44.89 | 45.06 | 44.80 | 44.87 | 501,396 | +0.08(+0.18%) |
Dec 26, 2013 | 44.82 | 44.95 | 44.54 | 44.80 | 425,936 | +0.00(+0.00%) |
Dec 24, 2013 | 44.71 | 44.81 | 44.39 | 44.80 | 269,116 | +0.16(+0.37%) |
Dec 23, 2013 | 44.51 | 44.76 | 44.22 | 44.63 | 705,868 | +0.37(+0.84%) |
Dec 20, 2013 | 43.97 | 44.31 | 43.97 | 44.26 | 1,616,080 | +0.32(+0.72%) |
Dec 19, 2013 | 44.20 | 44.44 | 43.76 | 43.94 | 909,832 | -0.43(-0.97%) |
Dec 18, 2013 | 43.87 | 44.38 | 43.29 | 44.37 | 757,944 | +0.69(+1.57%) |
Dec 17, 2013 | 44.11 | 44.16 | 43.58 | 43.69 | 1,039,446 | -0.27(-0.62%) |
Dec 16, 2013 | 44.17 | 44.46 | 43.84 | 43.96 | 661,906 | +0.00(+0.01%) |
Dec 13, 2013 | 44.08 | 44.25 | 43.65 | 43.95 | 805,290 | +0.14(+0.31%) |
Dec 12, 2013 | 44.12 | 44.76 | 43.73 | 43.82 | 1,057,558 | -0.42(-0.96%) |
Dec 11, 2013 | 45.42 | 45.52 | 44.22 | 44.24 | 1,115,474 | -0.95(-2.09%) |
Dec 10, 2013 | 44.67 | 45.24 | 44.24 | 45.18 | 2,137,292 | +0.68(+1.53%) |
Dec 09, 2013 | 44.79 | 45.33 | 44.40 | 44.50 | 927,771 | -0.16(-0.35%) |
Dec 06, 2013 | 44.71 | 44.80 | 44.21 | 44.66 | 0 | +0.56(+1.27%) |
Dec 05, 2013 | 44.46 | 44.68 | 43.93 | 44.10 | 0 | -0.49(-1.10%) |
Dec 04, 2013 | 44.81 | 44.85 | 44.28 | 44.59 | 0 | -0.35(-0.79%) |
Dec 03, 2013 | 44.75 | 44.96 | 44.66 | 44.94 | 651,512 | +0.00(+0.00%) |