Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.35 | 47.38 | 47.27 | 47.33 | 27,773 | +0.03(+0.06%) |
Feb 27, 2014 | 47.20 | 47.30 | 47.20 | 47.30 | 11,586 | +0.17(+0.36%) |
Feb 26, 2014 | 47.02 | 47.16 | 47.02 | 47.13 | 26,174 | +0.07(+0.15%) |
Feb 25, 2014 | 46.99 | 47.06 | 46.99 | 47.06 | 13,255 | +0.07(+0.14%) |
Feb 24, 2014 | 46.94 | 46.99 | 46.87 | 46.99 | 34,183 | +0.03(+0.06%) |
Feb 21, 2014 | 47.01 | 47.01 | 46.91 | 46.97 | 30,565 | +0.02(+0.04%) |
Feb 20, 2014 | 46.92 | 47.04 | 46.80 | 46.95 | 24,333 | +0.03(+0.06%) |
Feb 19, 2014 | 46.93 | 46.95 | 46.87 | 46.92 | 57,760 | +0.02(+0.04%) |
Feb 18, 2014 | 46.88 | 46.95 | 46.82 | 46.90 | 22,710 | +0.10(+0.22%) |
Feb 14, 2014 | 46.86 | 46.80 | 46.80 | 46.80 | 21,848 | -0.06(-0.13%) |
Feb 13, 2014 | 46.84 | 46.90 | 46.84 | 46.86 | 26,268 | +0.05(+0.12%) |
Feb 12, 2014 | 46.82 | 46.85 | 46.76 | 46.81 | 36,191 | -0.03(-0.05%) |
Feb 11, 2014 | 46.81 | 46.84 | 46.71 | 46.83 | 50,085 | -0.04(-0.08%) |
Feb 10, 2014 | 46.80 | 46.87 | 46.72 | 46.87 | 34,155 | +0.07(+0.14%) |
Feb 07, 2014 | 46.70 | 46.83 | 46.70 | 46.80 | 38,368 | +0.15(+0.33%) |
Feb 06, 2014 | 46.63 | 46.72 | 46.58 | 46.65 | 26,044 | +0.02(+0.03%) |
Feb 05, 2014 | 46.57 | 46.64 | 46.55 | 46.63 | 58,341 | +0.13(+0.27%) |
Feb 04, 2014 | 46.63 | 46.64 | 46.51 | 46.51 | 91,975 | -0.16(-0.35%) |
Feb 03, 2014 | 46.55 | 46.72 | 46.44 | 46.67 | 50,404 | +0.10(+0.22%) |
Jan 31, 2014 | 46.47 | 46.63 | 46.47 | 46.57 | 142,187 | +0.04(+0.08%) |
Jan 30, 2014 | 46.56 | 46.60 | 46.50 | 46.53 | 21,862 | -0.02(-0.04%) |
Jan 29, 2014 | 46.61 | 46.61 | 46.46 | 46.55 | 44,835 | -0.02(-0.04%) |
Jan 28, 2014 | 46.58 | 46.61 | 46.54 | 46.57 | 33,406 | +0.08(+0.17%) |
Jan 27, 2014 | 46.64 | 46.76 | 46.49 | 46.49 | 39,625 | -0.06(-0.13%) |
Jan 24, 2014 | 46.55 | 46.62 | 46.53 | 46.55 | 32,755 | +0.07(+0.14%) |
Jan 23, 2014 | 46.42 | 46.58 | 46.41 | 46.48 | 49,403 | +0.15(+0.33%) |
Jan 22, 2014 | 46.33 | 46.37 | 46.33 | 46.33 | 12,275 | +0.06(+0.12%) |
Jan 21, 2014 | 46.28 | 46.32 | 46.27 | 46.28 | 21,960 | -0.01(-0.03%) |
Jan 17, 2014 | 46.24 | 46.29 | 46.29 | 46.29 | 44,955 | +0.07(+0.16%) |
Jan 16, 2014 | 46.15 | 46.26 | 46.15 | 46.22 | 21,561 | +0.10(+0.21%) |
Jan 15, 2014 | 46.09 | 46.14 | 46.07 | 46.12 | 19,984 | +0.04(+0.09%) |
Jan 14, 2014 | 46.05 | 46.09 | 46.05 | 46.08 | 18,645 | +0.07(+0.15%) |
Jan 13, 2014 | 45.93 | 46.08 | 45.93 | 46.01 | 28,103 | -0.04(-0.09%) |
Jan 10, 2014 | 45.84 | 46.07 | 45.84 | 46.05 | 47,369 | +0.17(+0.38%) |
Jan 09, 2014 | 45.72 | 45.87 | 45.72 | 45.87 | 30,971 | +0.19(+0.41%) |
Jan 08, 2014 | 45.65 | 45.68 | 45.65 | 45.68 | 12,469 | +0.04(+0.08%) |
Jan 07, 2014 | 45.62 | 45.69 | 45.60 | 45.65 | 41,284 | +0.04(+0.08%) |
Jan 06, 2014 | 45.50 | 45.61 | 45.50 | 45.61 | 20,328 | +0.12(+0.27%) |
Jan 03, 2014 | 45.52 | 45.62 | 45.44 | 45.49 | 29,257 | -0.06(-0.14%) |
Jan 02, 2014 | 45.41 | 45.58 | 45.41 | 45.55 | 16,652 | +0.29(+0.64%) |
Dec 31, 2013 | 45.48 | 45.26 | 45.26 | 45.26 | 70,919 | -0.16(-0.36%) |
Dec 30, 2013 | 45.46 | 45.50 | 45.42 | 45.42 | 51,696 | -0.08(-0.17%) |
Dec 27, 2013 | 45.54 | 45.54 | 45.42 | 45.50 | 66,171 | +0.10(+0.22%) |
Dec 26, 2013 | 45.53 | 45.53 | 45.40 | 45.40 | 45,489 | -0.11(-0.25%) |
Dec 24, 2013 | 45.51 | 45.65 | 45.38 | 45.51 | 59,064 | -0.01(-0.03%) |
Dec 23, 2013 | 45.50 | 45.59 | 45.44 | 45.52 | 12,662 | +0.00(+0.01%) |
Dec 20, 2013 | 45.62 | 45.68 | 45.41 | 45.52 | 62,884 | -0.16(-0.35%) |
Dec 19, 2013 | 45.61 | 45.68 | 45.59 | 45.68 | 19,280 | +0.05(+0.12%) |
Dec 18, 2013 | 45.68 | 45.73 | 45.59 | 45.62 | 35,775 | -0.10(-0.21%) |
Dec 17, 2013 | 45.66 | 45.76 | 45.66 | 45.72 | 42,085 | +0.09(+0.20%) |
Dec 16, 2013 | 45.71 | 45.72 | 45.62 | 45.63 | 37,836 | -0.12(-0.25%) |
Dec 13, 2013 | 45.61 | 45.74 | 45.58 | 45.74 | 42,381 | +0.14(+0.30%) |
Dec 12, 2013 | 45.67 | 45.71 | 45.61 | 45.61 | 27,787 | -0.06(-0.13%) |
Dec 11, 2013 | 45.67 | 45.71 | 45.61 | 45.67 | 30,676 | +0.00(+0.00%) |
Dec 10, 2013 | 45.63 | 45.67 | 45.59 | 45.66 | 25,871 | +0.07(+0.16%) |
Dec 09, 2013 | 45.60 | 45.60 | 45.55 | 45.59 | 31,695 | +0.04(+0.08%) |
Dec 06, 2013 | 45.59 | 45.61 | 45.50 | 45.55 | 28,772 | -0.02(-0.05%) |
Dec 05, 2013 | 45.57 | 45.62 | 45.56 | 45.58 | 5,062 | +0.01(+0.02%) |
Dec 04, 2013 | 45.65 | 45.65 | 45.57 | 45.57 | 10,428 | -0.03(-0.07%) |
Dec 03, 2013 | 45.79 | 45.79 | 45.60 | 45.60 | 30,488 | -0.01(-0.03%) |