Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.59 | 45.75 | 45.24 | 45.47 | 1,149,422 | -0.06(-0.14%) |
Feb 27, 2014 | 45.37 | 45.67 | 45.30 | 45.54 | 951,154 | +0.18(+0.41%) |
Feb 26, 2014 | 45.71 | 45.83 | 45.31 | 45.35 | 875,629 | -0.16(-0.35%) |
Feb 25, 2014 | 45.58 | 45.70 | 45.29 | 45.51 | 954,484 | -0.02(-0.03%) |
Feb 24, 2014 | 45.44 | 45.75 | 45.15 | 45.53 | 1,726,701 | +0.53(+1.18%) |
Feb 21, 2014 | 44.63 | 45.09 | 44.46 | 45.00 | 1,203,301 | +0.37(+0.84%) |
Feb 20, 2014 | 44.60 | 44.85 | 44.25 | 44.62 | 1,820,610 | +0.01(+0.02%) |
Feb 19, 2014 | 44.30 | 45.12 | 44.20 | 44.62 | 1,738,347 | +0.31(+0.70%) |
Feb 18, 2014 | 43.43 | 44.39 | 43.42 | 44.31 | 1,841,189 | +0.56(+1.29%) |
Feb 14, 2014 | 43.42 | 43.74 | 43.74 | 43.74 | 1,562,490 | +0.39(+0.90%) |
Feb 13, 2014 | 41.88 | 43.47 | 41.88 | 43.35 | 1,663,407 | +1.14(+2.69%) |
Feb 12, 2014 | 42.52 | 42.64 | 42.14 | 42.22 | 1,727,741 | -0.15(-0.36%) |
Feb 11, 2014 | 41.75 | 42.43 | 41.67 | 42.37 | 951,822 | +0.61(+1.47%) |
Feb 10, 2014 | 41.79 | 41.88 | 41.35 | 41.75 | 911,919 | +0.09(+0.21%) |
Feb 07, 2014 | 41.32 | 41.69 | 41.21 | 41.67 | 725,053 | +0.59(+1.43%) |
Feb 06, 2014 | 40.93 | 41.16 | 40.87 | 41.08 | 960,009 | +0.28(+0.68%) |
Feb 05, 2014 | 40.78 | 40.91 | 40.47 | 40.80 | 995,363 | -0.13(-0.31%) |
Feb 04, 2014 | 41.16 | 41.34 | 40.77 | 40.93 | 1,681,790 | +0.02(+0.04%) |
Feb 03, 2014 | 41.82 | 41.85 | 40.91 | 40.91 | 1,662,158 | -0.94(-2.24%) |
Jan 31, 2014 | 42.10 | 42.29 | 41.78 | 41.85 | 1,347,682 | -0.93(-2.17%) |
Jan 30, 2014 | 42.72 | 42.92 | 42.50 | 42.78 | 970,445 | +0.32(+0.75%) |
Jan 29, 2014 | 43.09 | 43.09 | 42.24 | 42.46 | 1,429,122 | -1.03(-2.36%) |
Jan 28, 2014 | 43.15 | 43.59 | 42.99 | 43.49 | 1,096,182 | +0.37(+0.85%) |
Jan 27, 2014 | 42.65 | 43.38 | 42.64 | 43.12 | 1,309,230 | +0.33(+0.78%) |
Jan 24, 2014 | 43.11 | 43.28 | 42.79 | 42.79 | 1,138,293 | -0.50(-1.16%) |
Jan 23, 2014 | 43.68 | 43.81 | 43.22 | 43.29 | 1,254,375 | -0.72(-1.63%) |
Jan 22, 2014 | 43.88 | 44.39 | 43.81 | 44.00 | 1,518,961 | +0.19(+0.44%) |
Jan 21, 2014 | 44.21 | 44.49 | 43.61 | 43.81 | 1,908,533 | -0.37(-0.85%) |
Jan 17, 2014 | 44.62 | 44.19 | 44.19 | 44.19 | 1,470,793 | -0.45(-1.02%) |
Jan 16, 2014 | 44.57 | 44.85 | 44.34 | 44.64 | 1,349,356 | -0.06(-0.14%) |
Jan 15, 2014 | 45.05 | 45.05 | 44.56 | 44.70 | 1,522,840 | -0.35(-0.78%) |
Jan 14, 2014 | 44.49 | 45.15 | 44.45 | 45.05 | 1,532,456 | +0.58(+1.31%) |
Jan 13, 2014 | 44.54 | 45.46 | 44.31 | 44.47 | 2,466,682 | -0.11(-0.25%) |
Jan 10, 2014 | 44.07 | 44.70 | 44.04 | 44.58 | 1,459,665 | +0.62(+1.41%) |
Jan 09, 2014 | 44.04 | 44.08 | 43.80 | 43.96 | 880,629 | +0.06(+0.14%) |
Jan 08, 2014 | 44.12 | 44.25 | 43.81 | 43.90 | 1,182,336 | -0.10(-0.23%) |
Jan 07, 2014 | 43.73 | 44.23 | 43.57 | 44.00 | 1,770,060 | +0.44(+1.00%) |
Jan 06, 2014 | 43.84 | 43.88 | 43.38 | 43.57 | 1,111,681 | -0.17(-0.38%) |
Jan 03, 2014 | 44.01 | 44.08 | 43.51 | 43.73 | 1,009,519 | -0.17(-0.38%) |
Jan 02, 2014 | 44.48 | 44.56 | 43.61 | 43.90 | 1,700,885 | -0.74(-1.66%) |
Dec 31, 2013 | 44.53 | 44.64 | 44.64 | 44.64 | 692,567 | +0.31(+0.70%) |
Dec 30, 2013 | 44.28 | 44.50 | 44.00 | 44.33 | 557,441 | +0.00(+0.00%) |
Dec 27, 2013 | 43.85 | 44.36 | 43.84 | 44.33 | 766,719 | +0.29(+0.67%) |
Dec 26, 2013 | 43.80 | 44.09 | 43.49 | 44.04 | 375,310 | +0.28(+0.64%) |
Dec 24, 2013 | 43.78 | 43.95 | 43.53 | 43.76 | 172,223 | +0.08(+0.18%) |
Dec 23, 2013 | 43.93 | 43.98 | 43.53 | 43.68 | 694,080 | +0.00(+0.00%) |
Dec 20, 2013 | 43.81 | 43.97 | 43.54 | 43.68 | 1,085,279 | -0.02(-0.05%) |
Dec 19, 2013 | 43.98 | 44.04 | 43.42 | 43.70 | 866,904 | -0.33(-0.76%) |
Dec 18, 2013 | 42.84 | 44.07 | 42.67 | 44.04 | 1,387,593 | +1.27(+2.97%) |
Dec 17, 2013 | 42.75 | 42.90 | 42.44 | 42.76 | 928,718 | +0.03(+0.07%) |
Dec 16, 2013 | 42.53 | 42.99 | 42.42 | 42.73 | 1,113,956 | +0.45(+1.05%) |
Dec 13, 2013 | 42.60 | 42.70 | 41.97 | 42.29 | 825,380 | -0.18(-0.43%) |
Dec 12, 2013 | 43.01 | 43.07 | 42.36 | 42.47 | 979,077 | -0.70(-1.62%) |
Dec 11, 2013 | 43.57 | 43.73 | 43.09 | 43.17 | 957,122 | -0.32(-0.73%) |
Dec 10, 2013 | 43.61 | 43.82 | 43.19 | 43.49 | 932,840 | -0.29(-0.65%) |
Dec 09, 2013 | 43.78 | 44.04 | 43.59 | 43.77 | 803,706 | +0.08(+0.18%) |
Dec 06, 2013 | 43.27 | 43.71 | 43.09 | 43.69 | 1,096,868 | +0.76(+1.76%) |
Dec 05, 2013 | 42.99 | 43.99 | 42.58 | 42.94 | 2,455,774 | -0.26(-0.61%) |
Dec 04, 2013 | 42.55 | 43.38 | 42.45 | 43.20 | 2,283,108 | +0.33(+0.76%) |
Dec 03, 2013 | 41.71 | 42.91 | 41.78 | 42.88 | 1,913,593 | +1.10(+2.63%) |