Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.79 | 46.50 | 45.69 | 45.69 | 715,049 | -0.21(-0.46%) |
Feb 27, 2014 | 45.68 | 45.95 | 45.12 | 45.90 | 1,071,074 | +0.31(+0.68%) |
Feb 26, 2014 | 45.09 | 45.90 | 44.87 | 45.59 | 795,150 | +0.50(+1.11%) |
Feb 25, 2014 | 45.29 | 45.61 | 44.50 | 45.09 | 595,251 | -0.20(-0.44%) |
Feb 24, 2014 | 45.31 | 45.92 | 44.92 | 45.29 | 952,604 | +0.37(+0.82%) |
Feb 21, 2014 | 44.50 | 45.05 | 44.22 | 44.92 | 1,042,398 | +0.63(+1.42%) |
Feb 20, 2014 | 43.50 | 44.70 | 43.15 | 44.29 | 1,605,294 | +2.01(+4.75%) |
Feb 19, 2014 | 42.18 | 42.30 | 41.92 | 42.28 | 718,273 | -0.02(-0.05%) |
Feb 18, 2014 | 42.77 | 42.89 | 42.08 | 42.30 | 593,443 | -0.26(-0.61%) |
Feb 14, 2014 | 42.56 | 42.56 | 42.56 | 0 | +0.20(+0.47%) | |
Feb 13, 2014 | 41.99 | 42.46 | 41.32 | 42.36 | 1,008,508 | +0.42(+1.00%) |
Feb 12, 2014 | 42.15 | 42.37 | 41.83 | 41.94 | 565,977 | -0.13(-0.31%) |
Feb 11, 2014 | 42.07 | 42.50 | 42.00 | 42.07 | 494,312 | -0.08(-0.19%) |
Feb 10, 2014 | 42.28 | 42.40 | 42.05 | 42.15 | 550,166 | -0.18(-0.43%) |
Feb 07, 2014 | 42.24 | 42.52 | 41.92 | 42.33 | 407,166 | +0.34(+0.81%) |
Feb 06, 2014 | 41.96 | 42.37 | 41.52 | 41.99 | 586,482 | +0.05(+0.12%) |
Feb 05, 2014 | 42.20 | 42.22 | 41.70 | 41.94 | 963,496 | -0.38(-0.90%) |
Feb 04, 2014 | 42.40 | 42.40 | 41.85 | 42.32 | 436,098 | -0.07(-0.17%) |
Feb 03, 2014 | 42.94 | 43.09 | 42.23 | 42.39 | 482,963 | -0.63(-1.46%) |
Jan 31, 2014 | 42.92 | 43.10 | 42.44 | 43.02 | 591,299 | -0.17(-0.39%) |
Jan 30, 2014 | 43.17 | 43.40 | 43.04 | 43.19 | 310,267 | +0.13(+0.30%) |
Jan 29, 2014 | 42.76 | 43.16 | 42.42 | 43.06 | 871,614 | +0.15(+0.35%) |
Jan 28, 2014 | 42.68 | 43.05 | 42.20 | 42.91 | 340,690 | +0.09(+0.21%) |
Jan 27, 2014 | 43.00 | 43.29 | 42.44 | 42.82 | 388,858 | -0.16(-0.37%) |
Jan 24, 2014 | 43.39 | 43.75 | 42.88 | 42.98 | 551,606 | -0.50(-1.15%) |
Jan 23, 2014 | 43.64 | 43.64 | 43.00 | 43.48 | 411,293 | -0.16(-0.37%) |
Jan 22, 2014 | 44.07 | 44.13 | 43.46 | 43.64 | 662,132 | -0.29(-0.66%) |
Jan 21, 2014 | 44.35 | 44.53 | 43.88 | 43.93 | 472,998 | -0.55(-1.24%) |
Jan 20, 2014 | 44.77 | 44.77 | 44.25 | 44.48 | 224,134 | +0.03(+0.07%) |
Jan 17, 2014 | 44.05 | 44.59 | 44.00 | 44.45 | 308,325 | +0.22(+0.50%) |
Jan 16, 2014 | 44.21 | 44.23 | 43.71 | 44.23 | 539,146 | -0.09(-0.20%) |
Jan 15, 2014 | 43.87 | 44.48 | 43.86 | 44.32 | 669,867 | +0.45(+1.03%) |
Jan 14, 2014 | 44.10 | 44.11 | 43.80 | 43.87 | 675,710 | -0.13(-0.30%) |
Jan 13, 2014 | 43.93 | 44.26 | 43.81 | 44.00 | 1,084,040 | -0.08(-0.18%) |
Jan 10, 2014 | 43.61 | 44.28 | 43.56 | 44.08 | 1,117,661 | +0.47(+1.08%) |
Jan 09, 2014 | 43.40 | 43.86 | 43.25 | 43.61 | 994,612 | +0.36(+0.83%) |
Jan 08, 2014 | 41.90 | 43.37 | 41.68 | 43.25 | 0 | +1.39(+3.32%) |
Jan 07, 2014 | 41.87 | 42.33 | 41.68 | 41.86 | 873,891 | -0.06(-0.14%) |
Jan 06, 2014 | 41.93 | 41.99 | 41.39 | 41.92 | 304,893 | +0.13(+0.31%) |
Jan 03, 2014 | 42.24 | 42.25 | 41.76 | 41.79 | 272,952 | -0.52(-1.23%) |
Jan 02, 2014 | 42.44 | 42.49 | 41.62 | 42.31 | 295,210 | -0.07(-0.17%) |
Dec 31, 2013 | 42.38 | 42.38 | 42.38 | 0 | -0.17(-0.40%) | |
Dec 30, 2013 | 42.09 | 42.75 | 42.02 | 42.55 | 251,465 | +0.55(+1.31%) |
Dec 27, 2013 | 42.29 | 42.53 | 41.73 | 42.00 | 480,265 | -0.04(-0.10%) |
Dec 24, 2013 | 42.04 | 42.04 | 42.04 | 0 | -0.35(-0.83%) | |
Dec 23, 2013 | 42.91 | 42.94 | 42.15 | 42.39 | 436,761 | -0.20(-0.47%) |
Dec 20, 2013 | 42.31 | 42.88 | 42.31 | 42.59 | 732,227 | +0.42(+1.00%) |
Dec 19, 2013 | 42.10 | 42.50 | 42.07 | 42.17 | 341,141 | -0.14(-0.33%) |
Dec 18, 2013 | 42.02 | 42.43 | 41.86 | 42.31 | 845,029 | +0.40(+0.95%) |
Dec 17, 2013 | 41.92 | 42.05 | 41.52 | 41.91 | 701,237 | -0.05(-0.12%) |
Dec 16, 2013 | 41.40 | 42.13 | 41.25 | 41.96 | 810,090 | +0.66(+1.60%) |
Dec 13, 2013 | 41.60 | 41.79 | 41.26 | 41.30 | 559,396 | -0.41(-0.98%) |
Dec 12, 2013 | 41.61 | 41.84 | 40.82 | 41.71 | 1,109,796 | -0.12(-0.29%) |
Dec 11, 2013 | 42.68 | 42.68 | 41.68 | 41.83 | 1,218,030 | -0.94(-2.20%) |
Dec 10, 2013 | 43.06 | 43.07 | 42.66 | 42.77 | 731,571 | -0.37(-0.86%) |
Dec 09, 2013 | 43.25 | 43.38 | 43.05 | 43.14 | 464,914 | +0.10(+0.23%) |
Dec 06, 2013 | 43.87 | 43.96 | 43.00 | 43.04 | 1,084,214 | -0.85(-1.94%) |
Dec 05, 2013 | 43.97 | 44.22 | 43.65 | 43.89 | 613,186 | -0.43(-0.97%) |
Dec 04, 2013 | 43.74 | 44.45 | 43.63 | 44.32 | 746,119 | +0.41(+0.93%) |
Dec 03, 2013 | 43.61 | 43.97 | 43.60 | 43.91 | 713,550 | +0.09(+0.21%) |