Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.44 | 47.77 | 47.05 | 47.28 | 2,024,515 | -0.25(-0.53%) |
Feb 27, 2014 | 47.00 | 47.54 | 46.99 | 47.54 | 1,098,106 | +0.35(+0.75%) |
Feb 26, 2014 | 47.41 | 47.52 | 46.84 | 47.18 | 1,137,263 | -0.11(-0.23%) |
Feb 25, 2014 | 47.80 | 47.80 | 47.21 | 47.29 | 884,408 | -0.45(-0.94%) |
Feb 24, 2014 | 47.52 | 48.04 | 47.32 | 47.74 | 1,239,732 | +0.42(+0.89%) |
Feb 21, 2014 | 47.15 | 47.62 | 46.73 | 47.32 | 1,125,191 | +0.28(+0.58%) |
Feb 20, 2014 | 47.05 | 47.38 | 46.61 | 47.05 | 1,211,721 | +0.08(+0.18%) |
Feb 19, 2014 | 47.29 | 47.66 | 46.94 | 46.96 | 1,394,605 | -0.60(-1.27%) |
Feb 18, 2014 | 47.40 | 47.75 | 47.08 | 47.57 | 1,030,551 | -0.02(-0.05%) |
Feb 14, 2014 | 47.31 | 47.59 | 47.59 | 47.59 | 1,006,298 | +0.16(+0.34%) |
Feb 13, 2014 | 47.04 | 47.48 | 46.91 | 47.43 | 1,171,565 | +0.13(+0.27%) |
Feb 12, 2014 | 47.25 | 47.69 | 47.10 | 47.30 | 1,511,505 | +0.08(+0.16%) |
Feb 11, 2014 | 46.48 | 47.39 | 46.19 | 47.22 | 1,097,230 | +0.70(+1.51%) |
Feb 10, 2014 | 46.42 | 46.55 | 46.16 | 46.52 | 726,978 | +0.09(+0.20%) |
Feb 07, 2014 | 45.87 | 46.58 | 45.72 | 46.43 | 1,266,145 | +0.75(+1.64%) |
Feb 06, 2014 | 45.27 | 45.83 | 45.09 | 45.68 | 1,039,546 | +0.45(+1.00%) |
Feb 05, 2014 | 45.60 | 45.85 | 45.20 | 45.23 | 1,224,585 | -0.47(-1.04%) |
Feb 04, 2014 | 44.80 | 45.81 | 44.57 | 45.70 | 1,967,820 | +1.05(+2.36%) |
Feb 03, 2014 | 46.10 | 46.17 | 44.58 | 44.65 | 1,895,759 | -1.39(-3.02%) |
Jan 31, 2014 | 46.08 | 46.47 | 45.74 | 46.04 | 1,648,066 | -0.69(-1.47%) |
Jan 30, 2014 | 46.70 | 46.89 | 46.19 | 46.73 | 1,245,332 | +0.32(+0.69%) |
Jan 29, 2014 | 46.11 | 46.76 | 46.05 | 46.40 | 2,042,453 | -0.05(-0.10%) |
Jan 28, 2014 | 46.17 | 46.69 | 46.11 | 46.45 | 1,882,120 | +0.16(+0.35%) |
Jan 27, 2014 | 46.82 | 47.01 | 46.26 | 46.29 | 1,877,819 | -0.44(-0.95%) |
Jan 24, 2014 | 46.76 | 47.54 | 46.70 | 46.73 | 2,586,134 | -1.12(-2.35%) |
Jan 23, 2014 | 47.98 | 48.12 | 47.21 | 47.86 | 2,594,727 | -0.01(-0.02%) |
Jan 22, 2014 | 47.23 | 48.16 | 46.45 | 47.86 | 5,494,608 | +1.53(+3.30%) |
Jan 21, 2014 | 46.76 | 47.08 | 46.17 | 46.34 | 1,994,696 | -0.08(-0.16%) |
Jan 17, 2014 | 46.78 | 46.41 | 46.41 | 46.41 | 2,052,361 | -0.26(-0.56%) |
Jan 16, 2014 | 46.66 | 46.90 | 46.43 | 46.67 | 1,412,740 | -0.11(-0.25%) |
Jan 15, 2014 | 46.33 | 46.93 | 46.49 | 46.79 | 1,739,798 | +0.46(+0.99%) |
Jan 14, 2014 | 46.37 | 46.56 | 46.19 | 46.33 | 1,463,508 | +0.13(+0.28%) |
Jan 13, 2014 | 46.66 | 46.81 | 46.06 | 46.20 | 1,332,719 | -0.53(-1.13%) |
Jan 10, 2014 | 46.68 | 47.01 | 46.52 | 46.73 | 1,127,638 | -0.28(-0.60%) |
Jan 09, 2014 | 47.52 | 47.69 | 46.86 | 47.01 | 1,189,583 | -0.41(-0.85%) |
Jan 08, 2014 | 47.07 | 47.51 | 46.82 | 47.41 | 3,033,265 | +0.24(+0.52%) |
Jan 07, 2014 | 46.72 | 47.33 | 46.46 | 47.17 | 1,511,791 | +0.60(+1.28%) |
Jan 06, 2014 | 46.99 | 47.24 | 46.31 | 46.57 | 1,986,216 | -0.29(-0.62%) |
Jan 03, 2014 | 46.79 | 47.09 | 46.62 | 46.86 | 1,142,059 | +0.31(+0.67%) |
Jan 02, 2014 | 47.21 | 47.36 | 46.38 | 46.55 | 1,321,625 | -0.76(-1.62%) |
Dec 31, 2013 | 47.17 | 47.31 | 47.31 | 47.31 | 927,421 | +0.13(+0.28%) |
Dec 30, 2013 | 47.07 | 47.25 | 47.05 | 47.18 | 1,115,480 | +0.21(+0.44%) |
Dec 27, 2013 | 47.09 | 47.15 | 46.77 | 46.98 | 988,559 | -0.20(-0.42%) |
Dec 26, 2013 | 47.08 | 47.26 | 46.84 | 47.18 | 900,096 | +0.31(+0.67%) |
Dec 24, 2013 | 46.72 | 46.94 | 46.53 | 46.86 | 594,354 | +0.01(+0.02%) |
Dec 23, 2013 | 46.32 | 46.92 | 46.30 | 46.86 | 1,891,942 | +0.37(+0.79%) |
Dec 20, 2013 | 45.59 | 46.58 | 45.45 | 46.49 | 5,095,802 | +1.17(+2.58%) |
Dec 19, 2013 | 45.30 | 45.43 | 44.88 | 45.32 | 1,581,781 | -0.07(-0.15%) |
Dec 18, 2013 | 43.94 | 45.41 | 43.80 | 45.39 | 2,212,082 | +1.43(+3.25%) |
Dec 17, 2013 | 44.12 | 44.32 | 43.72 | 43.96 | 1,340,238 | -0.24(-0.55%) |
Dec 16, 2013 | 44.31 | 44.64 | 44.10 | 44.20 | 2,003,560 | +0.18(+0.42%) |
Dec 13, 2013 | 44.55 | 44.55 | 43.68 | 44.02 | 2,114,912 | +0.34(+0.77%) |
Dec 12, 2013 | 43.80 | 44.00 | 43.32 | 43.68 | 1,668,975 | -0.02(-0.05%) |
Dec 11, 2013 | 44.43 | 44.54 | 43.69 | 43.71 | 2,219,010 | -0.84(-1.89%) |
Dec 10, 2013 | 44.79 | 45.18 | 44.52 | 44.55 | 1,440,537 | -0.52(-1.15%) |
Dec 09, 2013 | 45.10 | 45.27 | 44.91 | 45.07 | 1,161,364 | +0.15(+0.34%) |
Dec 06, 2013 | 44.65 | 45.04 | 44.58 | 44.91 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.14 | 44.44 | 44.10 | 44.15 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.18 | 44.72 | 43.91 | 44.24 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.36 | 44.74 | 44.09 | 44.37 | 0 | -0.27(-0.60%) |