Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.31 | 46.60 | 46.13 | 46.38 | 1,040,558 | +0.13(+0.29%) |
Feb 27, 2014 | 46.00 | 46.27 | 45.89 | 46.25 | 243,249 | +0.22(+0.47%) |
Feb 26, 2014 | 46.01 | 46.20 | 45.87 | 46.03 | 395,383 | +0.15(+0.32%) |
Feb 25, 2014 | 46.06 | 46.18 | 45.83 | 45.88 | 297,820 | -0.14(-0.31%) |
Feb 24, 2014 | 45.91 | 46.40 | 45.72 | 46.03 | 317,529 | +0.31(+0.67%) |
Feb 21, 2014 | 45.84 | 45.94 | 45.69 | 45.72 | 241,682 | -0.04(-0.08%) |
Feb 20, 2014 | 45.46 | 45.84 | 45.32 | 45.75 | 196,301 | +0.37(+0.82%) |
Feb 19, 2014 | 45.60 | 45.94 | 45.35 | 45.38 | 400,159 | -0.34(-0.73%) |
Feb 18, 2014 | 45.81 | 45.81 | 45.54 | 45.72 | 525,817 | +0.01(+0.03%) |
Feb 14, 2014 | 45.38 | 45.70 | 45.70 | 45.70 | 241,000 | +0.26(+0.58%) |
Feb 13, 2014 | 45.04 | 45.49 | 44.93 | 45.44 | 208,643 | +0.15(+0.34%) |
Feb 12, 2014 | 45.16 | 45.40 | 45.15 | 45.29 | 321,180 | +0.26(+0.57%) |
Feb 11, 2014 | 44.57 | 45.18 | 44.57 | 45.03 | 957,248 | +0.49(+1.09%) |
Feb 10, 2014 | 44.74 | 44.74 | 44.41 | 44.54 | 18,739,946 | -0.24(-0.53%) |
Feb 07, 2014 | 44.28 | 44.80 | 44.28 | 44.78 | 378,190 | +0.61(+1.37%) |
Feb 06, 2014 | 43.59 | 44.18 | 43.59 | 44.17 | 659,889 | +0.64(+1.48%) |
Feb 05, 2014 | 43.50 | 43.66 | 43.05 | 43.53 | 700,916 | -0.06(-0.14%) |
Feb 04, 2014 | 43.46 | 43.70 | 43.09 | 43.59 | 875,978 | +0.33(+0.76%) |
Feb 03, 2014 | 44.62 | 44.71 | 43.22 | 43.26 | 7,333,234 | -1.27(-2.85%) |
Jan 31, 2014 | 44.21 | 44.86 | 44.11 | 44.53 | 451,566 | -0.26(-0.58%) |
Jan 30, 2014 | 44.72 | 44.91 | 44.51 | 44.79 | 695,606 | +0.34(+0.78%) |
Jan 29, 2014 | 44.52 | 45.02 | 44.30 | 44.45 | 771,775 | -0.39(-0.86%) |
Jan 28, 2014 | 44.67 | 44.92 | 44.60 | 44.83 | 336,667 | +0.41(+0.93%) |
Jan 27, 2014 | 44.64 | 44.78 | 44.17 | 44.42 | 356,724 | -0.06(-0.12%) |
Jan 24, 2014 | 45.58 | 45.59 | 44.47 | 44.47 | 613,320 | -1.46(-3.17%) |
Jan 23, 2014 | 46.27 | 46.27 | 45.77 | 45.93 | 292,632 | -0.50(-1.07%) |
Jan 22, 2014 | 46.34 | 46.48 | 46.26 | 46.42 | 454,847 | +0.14(+0.31%) |
Jan 21, 2014 | 46.57 | 46.60 | 46.03 | 46.28 | 423,865 | +0.06(+0.12%) |
Jan 17, 2014 | 46.23 | 46.23 | 46.23 | 46.23 | 246,879 | -0.25(-0.53%) |
Jan 16, 2014 | 46.47 | 46.50 | 46.33 | 46.48 | 354,362 | -0.10(-0.22%) |
Jan 15, 2014 | 46.22 | 46.62 | 46.22 | 46.58 | 222,626 | +0.35(+0.77%) |
Jan 14, 2014 | 45.95 | 46.22 | 45.79 | 46.22 | 194,472 | +0.53(+1.17%) |
Jan 13, 2014 | 46.30 | 46.37 | 45.64 | 45.69 | 300,713 | -0.61(-1.32%) |
Jan 10, 2014 | 46.29 | 46.30 | 46.00 | 46.30 | 196,118 | +0.12(+0.27%) |
Jan 09, 2014 | 46.07 | 46.24 | 45.89 | 46.18 | 241,863 | +0.23(+0.49%) |
Jan 08, 2014 | 46.00 | 46.05 | 45.77 | 45.95 | 398,960 | -0.05(-0.10%) |
Jan 07, 2014 | 45.94 | 46.09 | 45.85 | 46.00 | 193,253 | +0.31(+0.67%) |
Jan 06, 2014 | 46.24 | 46.27 | 45.68 | 45.69 | 533,095 | -0.28(-0.62%) |
Jan 03, 2014 | 45.97 | 46.16 | 45.90 | 45.97 | 294,848 | +0.06(+0.12%) |
Jan 02, 2014 | 46.37 | 46.40 | 45.82 | 45.92 | 726,965 | -0.65(-1.39%) |
Dec 31, 2013 | 46.51 | 46.57 | 46.57 | 46.57 | 177,648 | +0.20(+0.44%) |
Dec 30, 2013 | 46.39 | 46.39 | 46.25 | 46.37 | 265,125 | +0.03(+0.07%) |
Dec 27, 2013 | 46.51 | 46.51 | 46.29 | 46.33 | 136,630 | -0.01(-0.03%) |
Dec 26, 2013 | 46.20 | 46.40 | 46.20 | 46.35 | 262,399 | +0.27(+0.58%) |
Dec 24, 2013 | 45.83 | 46.09 | 45.83 | 46.08 | 139,858 | +0.23(+0.51%) |
Dec 23, 2013 | 46.06 | 46.06 | 45.76 | 45.85 | 411,610 | +0.05(+0.12%) |
Dec 20, 2013 | 45.50 | 45.87 | 45.41 | 45.79 | 344,466 | +0.41(+0.91%) |
Dec 19, 2013 | 45.30 | 45.39 | 45.15 | 45.38 | 320,992 | +0.02(+0.04%) |
Dec 18, 2013 | 44.73 | 45.36 | 44.40 | 45.36 | 259,324 | +0.74(+1.66%) |
Dec 17, 2013 | 44.80 | 44.81 | 44.56 | 44.62 | 205,664 | -0.05(-0.10%) |
Dec 16, 2013 | 44.41 | 44.77 | 44.41 | 44.66 | 206,548 | +0.43(+0.97%) |
Dec 13, 2013 | 44.10 | 44.32 | 44.04 | 44.23 | 166,569 | +0.19(+0.44%) |
Dec 12, 2013 | 44.02 | 44.19 | 43.94 | 44.04 | 142,077 | +0.00(+0.01%) |
Dec 11, 2013 | 44.75 | 44.75 | 44.00 | 44.04 | 439,777 | -0.69(-1.54%) |
Dec 10, 2013 | 44.78 | 45.02 | 44.68 | 44.72 | 223,703 | -0.11(-0.26%) |
Dec 09, 2013 | 44.89 | 44.94 | 44.68 | 44.84 | 225,445 | +0.09(+0.19%) |
Dec 06, 2013 | 44.53 | 44.78 | 44.53 | 44.75 | 192,742 | +0.66(+1.51%) |
Dec 05, 2013 | 44.08 | 44.23 | 44.02 | 44.09 | 192,395 | -0.03(-0.06%) |
Dec 04, 2013 | 44.14 | 44.36 | 43.76 | 44.11 | 182,501 | -0.16(-0.36%) |
Dec 03, 2013 | 44.44 | 44.48 | 44.09 | 44.27 | 284,222 | -0.26(-0.59%) |