Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.32 | 50.72 | 50.28 | 50.67 | 0 | +0.52(+1.04%) |
Feb 27, 2014 | 49.52 | 50.15 | 49.52 | 50.15 | 5,406 | +0.72(+1.46%) |
Feb 26, 2014 | 49.37 | 49.70 | 49.37 | 49.43 | 1,673 | -0.18(-0.36%) |
Feb 25, 2014 | 49.45 | 49.87 | 49.45 | 49.61 | 2,420 | +0.53(+1.08%) |
Feb 24, 2014 | 48.95 | 49.08 | 48.68 | 49.08 | 12,728 | -0.65(-1.31%) |
Feb 21, 2014 | 49.57 | 50.18 | 49.57 | 49.73 | 0 | +0.01(+0.02%) |
Feb 20, 2014 | 49.35 | 49.72 | 49.35 | 49.72 | 2,790 | +0.65(+1.32%) |
Feb 19, 2014 | 48.97 | 49.17 | 48.69 | 49.07 | 15,896 | +0.17(+0.35%) |
Feb 18, 2014 | 48.47 | 48.97 | 48.45 | 48.90 | 6,576 | +1.43(+3.01%) |
Feb 14, 2014 | 47.47 | 47.47 | 47.47 | 0 | +0.64(+1.37%) | |
Feb 13, 2014 | 46.58 | 47.12 | 46.58 | 46.83 | 4,025 | +0.06(+0.13%) |
Feb 12, 2014 | 46.64 | 46.78 | 46.50 | 46.77 | 3,211 | +0.13(+0.28%) |
Feb 11, 2014 | 46.34 | 46.64 | 46.34 | 46.64 | 3,187 | +0.31(+0.67%) |
Feb 10, 2014 | 46.32 | 46.56 | 46.25 | 46.33 | 11,224 | -0.85(-1.80%) |
Feb 07, 2014 | 47.00 | 47.18 | 46.77 | 47.18 | 0 | -0.17(-0.36%) |
Feb 06, 2014 | 47.18 | 47.36 | 46.81 | 47.35 | 20,678 | -0.11(-0.23%) |
Feb 05, 2014 | 47.04 | 47.47 | 47.04 | 47.46 | 3,667 | +2.02(+4.45%) |
Feb 04, 2014 | 45.13 | 45.46 | 45.06 | 45.44 | 8,060 | +1.51(+3.44%) |
Feb 03, 2014 | 44.65 | 44.74 | 43.66 | 43.93 | 15,410 | -0.70(-1.57%) |
Jan 31, 2014 | 44.23 | 45.04 | 44.23 | 44.63 | 0 | -0.73(-1.62%) |
Jan 30, 2014 | 45.17 | 45.51 | 45.13 | 45.37 | 5,819 | +0.77(+1.72%) |
Jan 29, 2014 | 44.53 | 44.84 | 44.42 | 44.60 | 5,063 | -0.64(-1.41%) |
Jan 28, 2014 | 45.27 | 45.27 | 44.93 | 45.24 | 3,793 | +0.36(+0.80%) |
Jan 27, 2014 | 45.03 | 45.24 | 44.84 | 44.88 | 8,619 | -0.32(-0.71%) |
Jan 24, 2014 | 45.53 | 45.61 | 45.20 | 45.20 | 0 | -0.88(-1.91%) |
Jan 23, 2014 | 45.92 | 46.29 | 45.92 | 46.08 | 6,156 | -0.27(-0.58%) |
Jan 22, 2014 | 46.10 | 46.54 | 46.10 | 46.35 | 12,037 | +0.00(+0.00%) |
Jan 21, 2014 | 46.36 | 46.56 | 46.16 | 46.35 | 8,200 | +2.64(+6.04%) |
Jan 17, 2014 | 43.71 | 43.71 | 43.71 | 0 | +0.63(+1.46%) | |
Jan 16, 2014 | 42.52 | 43.29 | 42.30 | 43.08 | 7,714 | -1.33(-2.99%) |
Jan 15, 2014 | 44.25 | 44.71 | 44.19 | 44.41 | 44,935 | +0.26(+0.59%) |
Jan 14, 2014 | 43.91 | 44.17 | 43.85 | 44.15 | 30,895 | +0.69(+1.59%) |
Jan 13, 2014 | 43.45 | 43.82 | 43.45 | 43.46 | 36,457 | +0.42(+0.98%) |
Jan 10, 2014 | 42.69 | 43.05 | 42.51 | 43.04 | 6,186 | +0.67(+1.58%) |
Jan 09, 2014 | 42.23 | 42.37 | 42.00 | 42.37 | 4,870 | +0.67(+1.61%) |
Jan 08, 2014 | 41.60 | 41.71 | 41.53 | 41.70 | 5,371 | +0.08(+0.19%) |
Jan 07, 2014 | 41.65 | 41.86 | 41.47 | 41.62 | 9,237 | -0.26(-0.62%) |
Jan 06, 2014 | 41.69 | 41.88 | 41.60 | 41.88 | 13,281 | +0.16(+0.38%) |
Jan 03, 2014 | 41.45 | 41.72 | 41.45 | 41.72 | 3,226 | +0.48(+1.16%) |
Jan 02, 2014 | 41.10 | 41.24 | 40.93 | 41.24 | 16,374 | +0.58(+1.43%) |
Dec 31, 2013 | 40.66 | 40.66 | 40.66 | 0 | -0.60(-1.45%) | |
Dec 30, 2013 | 41.11 | 41.27 | 40.72 | 41.26 | 2,270 | -0.03(-0.07%) |
Dec 27, 2013 | 41.16 | 41.37 | 41.11 | 41.29 | 1,768 | +0.42(+1.03%) |
Dec 26, 2013 | 40.50 | 40.88 | 40.50 | 40.87 | 3,449 | +0.37(+0.91%) |
Dec 24, 2013 | 40.31 | 40.50 | 40.31 | 40.50 | 2,906 | +0.55(+1.38%) |
Dec 23, 2013 | 40.19 | 40.22 | 39.95 | 39.95 | 9,077 | +0.14(+0.35%) |
Dec 20, 2013 | 39.65 | 39.87 | 39.65 | 39.81 | 5,306 | +0.52(+1.32%) |
Dec 19, 2013 | 39.32 | 39.49 | 39.29 | 39.29 | 5,409 | +0.85(+2.21%) |
Dec 18, 2013 | 38.26 | 38.71 | 38.23 | 38.44 | 3,071 | +0.81(+2.15%) |
Dec 17, 2013 | 37.39 | 37.64 | 37.39 | 37.63 | 1,369 | -0.34(-0.90%) |
Dec 16, 2013 | 37.28 | 37.97 | 37.28 | 37.97 | 9,185 | +1.46(+4.00%) |
Dec 13, 2013 | 36.60 | 36.71 | 36.50 | 36.51 | 0 | -0.39(-1.06%) |
Dec 12, 2013 | 37.06 | 37.12 | 36.89 | 36.90 | 3,929 | -0.40(-1.07%) |
Dec 11, 2013 | 37.49 | 37.49 | 37.18 | 37.30 | 6,818 | -0.30(-0.80%) |
Dec 10, 2013 | 37.45 | 37.73 | 37.45 | 37.60 | 3,328 | +0.24(+0.64%) |
Dec 09, 2013 | 37.00 | 37.38 | 37.00 | 37.36 | 2,114 | +0.02(+0.05%) |
Dec 06, 2013 | 37.29 | 37.34 | 37.09 | 37.34 | 1,189 | +0.42(+1.14%) |
Dec 05, 2013 | 36.97 | 37.01 | 36.76 | 36.92 | 17,005 | -0.32(-0.86%) |
Dec 04, 2013 | 37.02 | 37.28 | 37.02 | 37.24 | 6,385 | -0.38(-1.01%) |
Dec 03, 2013 | 37.59 | 37.91 | 37.43 | 37.62 | 4,630 | -0.23(-0.61%) |