Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.42 | 47.75 | 47.04 | 47.27 | 2,025,281 | -0.25(-0.53%) |
Feb 27, 2014 | 46.98 | 47.53 | 46.98 | 47.52 | 1,098,521 | +0.35(+0.75%) |
Feb 26, 2014 | 47.39 | 47.50 | 46.82 | 47.17 | 1,137,693 | -0.11(-0.23%) |
Feb 25, 2014 | 47.79 | 47.79 | 47.20 | 47.27 | 884,742 | -0.45(-0.94%) |
Feb 24, 2014 | 47.50 | 48.02 | 47.30 | 47.72 | 1,240,201 | +0.42(+0.89%) |
Feb 21, 2014 | 47.13 | 47.60 | 46.71 | 47.30 | 1,125,616 | +0.28(+0.58%) |
Feb 20, 2014 | 47.03 | 47.36 | 46.60 | 47.03 | 1,212,179 | +0.08(+0.18%) |
Feb 19, 2014 | 47.27 | 47.64 | 46.92 | 46.94 | 1,395,132 | -0.60(-1.27%) |
Feb 18, 2014 | 47.38 | 47.73 | 47.06 | 47.55 | 1,030,940 | -0.02(-0.05%) |
Feb 14, 2014 | 47.30 | 47.57 | 47.57 | 47.57 | 1,006,678 | +0.16(+0.34%) |
Feb 13, 2014 | 47.02 | 47.46 | 46.89 | 47.41 | 1,172,008 | +0.13(+0.27%) |
Feb 12, 2014 | 47.23 | 47.67 | 47.08 | 47.28 | 1,512,076 | +0.08(+0.16%) |
Feb 11, 2014 | 46.46 | 47.37 | 46.17 | 47.20 | 1,097,644 | +0.70(+1.51%) |
Feb 10, 2014 | 46.40 | 46.53 | 46.14 | 46.50 | 727,253 | +0.09(+0.20%) |
Feb 07, 2014 | 45.85 | 46.56 | 45.70 | 46.41 | 1,266,623 | +0.75(+1.64%) |
Feb 06, 2014 | 45.26 | 45.81 | 45.07 | 45.66 | 1,039,939 | +0.45(+1.00%) |
Feb 05, 2014 | 45.58 | 45.84 | 45.19 | 45.21 | 1,225,048 | -0.47(-1.04%) |
Feb 04, 2014 | 44.78 | 45.79 | 44.56 | 45.68 | 1,968,564 | +1.05(+2.36%) |
Feb 03, 2014 | 46.08 | 46.16 | 44.56 | 44.63 | 1,896,476 | -1.39(-3.02%) |
Jan 31, 2014 | 46.07 | 46.45 | 45.72 | 46.02 | 1,648,689 | -0.69(-1.47%) |
Jan 30, 2014 | 46.68 | 46.88 | 46.17 | 46.71 | 1,245,803 | +0.32(+0.69%) |
Jan 29, 2014 | 46.10 | 46.75 | 46.04 | 46.39 | 2,043,225 | -0.05(-0.10%) |
Jan 28, 2014 | 46.15 | 46.67 | 46.10 | 46.43 | 1,882,832 | +0.16(+0.35%) |
Jan 27, 2014 | 46.80 | 46.99 | 46.24 | 46.27 | 1,878,529 | -0.44(-0.95%) |
Jan 24, 2014 | 46.74 | 47.52 | 46.68 | 46.72 | 2,587,112 | -1.12(-2.35%) |
Jan 23, 2014 | 47.96 | 48.10 | 47.19 | 47.84 | 2,595,708 | -0.01(-0.02%) |
Jan 22, 2014 | 47.21 | 48.14 | 46.43 | 47.85 | 5,496,685 | +1.53(+3.30%) |
Jan 21, 2014 | 46.74 | 47.07 | 46.16 | 46.32 | 1,995,451 | -0.08(-0.16%) |
Jan 17, 2014 | 46.76 | 46.39 | 46.39 | 46.39 | 2,053,137 | -0.26(-0.56%) |
Jan 16, 2014 | 46.65 | 46.88 | 46.41 | 46.65 | 1,413,274 | -0.11(-0.25%) |
Jan 15, 2014 | 46.31 | 46.91 | 46.47 | 46.77 | 1,740,456 | +0.46(+0.99%) |
Jan 14, 2014 | 46.35 | 46.54 | 46.17 | 46.31 | 1,464,061 | +0.13(+0.28%) |
Jan 13, 2014 | 46.65 | 46.79 | 46.05 | 46.18 | 1,333,223 | -0.53(-1.13%) |
Jan 10, 2014 | 46.66 | 46.99 | 46.50 | 46.71 | 1,128,065 | -0.28(-0.60%) |
Jan 09, 2014 | 47.50 | 47.67 | 46.84 | 46.99 | 1,190,033 | -0.41(-0.85%) |
Jan 08, 2014 | 47.05 | 47.49 | 46.80 | 47.40 | 3,034,412 | +0.24(+0.52%) |
Jan 07, 2014 | 46.70 | 47.31 | 46.44 | 47.15 | 1,512,363 | +0.60(+1.28%) |
Jan 06, 2014 | 46.98 | 47.22 | 46.30 | 46.55 | 1,986,967 | -0.29(-0.62%) |
Jan 03, 2014 | 46.77 | 47.07 | 46.61 | 46.85 | 1,142,490 | +0.31(+0.67%) |
Jan 02, 2014 | 47.20 | 47.34 | 46.36 | 46.53 | 1,322,125 | -0.76(-1.62%) |
Dec 31, 2013 | 47.15 | 47.30 | 47.30 | 47.30 | 927,772 | +0.13(+0.28%) |
Dec 30, 2013 | 47.05 | 47.23 | 47.04 | 47.17 | 1,115,902 | +0.21(+0.44%) |
Dec 27, 2013 | 47.07 | 47.13 | 46.75 | 46.96 | 988,933 | -0.20(-0.42%) |
Dec 26, 2013 | 47.06 | 47.24 | 46.82 | 47.16 | 900,436 | +0.31(+0.67%) |
Dec 24, 2013 | 46.70 | 46.92 | 46.51 | 46.85 | 594,579 | +0.01(+0.02%) |
Dec 23, 2013 | 46.30 | 46.90 | 46.29 | 46.84 | 1,892,658 | +0.37(+0.79%) |
Dec 20, 2013 | 45.58 | 46.57 | 45.43 | 46.47 | 5,097,729 | +1.17(+2.58%) |
Dec 19, 2013 | 45.29 | 45.42 | 44.87 | 45.30 | 1,582,379 | -0.07(-0.15%) |
Dec 18, 2013 | 43.92 | 45.39 | 43.79 | 45.37 | 2,212,918 | +1.43(+3.25%) |
Dec 17, 2013 | 44.10 | 44.31 | 43.70 | 43.94 | 1,340,744 | -0.24(-0.55%) |
Dec 16, 2013 | 44.29 | 44.62 | 44.08 | 44.19 | 2,004,317 | +0.18(+0.42%) |
Dec 13, 2013 | 44.54 | 44.54 | 43.67 | 44.00 | 2,115,712 | +0.34(+0.77%) |
Dec 12, 2013 | 43.78 | 43.98 | 43.30 | 43.67 | 1,669,606 | -0.02(-0.05%) |
Dec 11, 2013 | 44.42 | 44.52 | 43.67 | 43.69 | 2,219,849 | -0.84(-1.89%) |
Dec 10, 2013 | 44.77 | 45.16 | 44.50 | 44.53 | 1,441,081 | -0.52(-1.15%) |
Dec 09, 2013 | 45.09 | 45.26 | 44.89 | 45.05 | 1,161,803 | +0.15(+0.34%) |
Dec 06, 2013 | 44.63 | 45.03 | 44.56 | 44.90 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.12 | 44.43 | 44.09 | 44.13 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.16 | 44.71 | 43.90 | 44.22 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.35 | 44.72 | 44.07 | 44.35 | 0 | -0.27(-0.60%) |