Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.97 | 45.34 | 44.97 | 45.21 | 1,090 | +0.64(+1.43%) |
Feb 26, 2014 | 44.58 | 44.57 | 44.57 | 44.57 | 1,335 | +0.21(+0.48%) |
Feb 25, 2014 | 44.61 | 44.61 | 44.31 | 44.36 | 606 | -0.21(-0.46%) |
Feb 21, 2014 | 44.58 | 44.57 | 44.57 | 44.57 | 1,669 | +0.30(+0.67%) |
Feb 20, 2014 | 44.27 | 44.27 | 44.27 | 44.27 | 116 | -0.36(-0.81%) |
Feb 19, 2014 | 44.46 | 44.77 | 44.46 | 44.63 | 1,411 | -0.02(-0.04%) |
Feb 18, 2014 | 44.66 | 44.66 | 44.65 | 44.65 | 587 | -0.02(-0.04%) |
Feb 14, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 556 | +0.09(+0.20%) |
Feb 12, 2014 | 44.63 | 44.58 | 44.58 | 44.58 | 8,682 | -0.58(-1.29%) |
Feb 11, 2014 | 44.62 | 45.33 | 44.62 | 45.16 | 1,649 | +0.72(+1.62%) |
Feb 10, 2014 | 44.47 | 44.47 | 44.43 | 44.44 | 1,078 | -0.09(-0.20%) |
Feb 07, 2014 | 44.50 | 44.53 | 44.50 | 44.53 | 781 | +0.56(+1.27%) |
Feb 06, 2014 | 43.97 | 43.97 | 43.97 | 43.97 | 86 | +0.00(+0.00%) |
Feb 05, 2014 | 43.98 | 43.98 | 43.97 | 43.97 | 823 | -0.19(-0.43%) |
Feb 04, 2014 | 44.18 | 44.18 | 44.07 | 44.16 | 951 | -0.38(-0.85%) |
Feb 03, 2014 | 44.54 | 44.54 | 44.54 | 44.54 | 77 | +0.00(+0.00%) |
Jan 31, 2014 | 44.54 | 44.54 | 44.54 | 44.54 | 746 | -0.05(-0.12%) |
Jan 29, 2014 | 44.58 | 44.59 | 44.59 | 44.59 | 779 | -0.16(-0.36%) |
Jan 28, 2014 | 44.77 | 44.77 | 44.76 | 44.76 | 891 | +0.03(+0.06%) |
Jan 27, 2014 | 44.72 | 44.73 | 44.72 | 44.73 | 445 | -0.06(-0.14%) |
Jan 23, 2014 | 45.04 | 44.79 | 44.79 | 44.79 | 1,558 | -0.36(-0.80%) |
Jan 22, 2014 | 45.12 | 45.15 | 45.05 | 45.15 | 2,019 | +0.13(+0.28%) |
Jan 21, 2014 | 45.09 | 45.09 | 45.02 | 45.02 | 913 | +0.02(+0.04%) |
Jan 16, 2014 | 45.01 | 45.01 | 45.01 | 45.01 | 1,224 | -0.02(-0.04%) |
Jan 15, 2014 | 45.04 | 45.41 | 45.02 | 45.03 | 3,201 | +0.15(+0.34%) |
Jan 14, 2014 | 44.67 | 44.87 | 44.67 | 44.87 | 555 | +0.15(+0.34%) |
Jan 13, 2014 | 44.84 | 44.85 | 44.72 | 44.72 | 1,769 | -0.16(-0.36%) |
Jan 10, 2014 | 44.85 | 44.88 | 44.82 | 44.88 | 782 | -0.00(-0.00%) |
Jan 09, 2014 | 44.90 | 44.90 | 44.87 | 44.88 | 1,309 | -0.04(-0.10%) |
Jan 08, 2014 | 44.99 | 44.99 | 44.93 | 44.93 | 845 | -0.05(-0.10%) |
Jan 07, 2014 | 44.96 | 44.97 | 44.86 | 44.97 | 1,124 | +0.14(+0.32%) |
Jan 06, 2014 | 44.82 | 44.83 | 44.77 | 44.83 | 2,238 | +0.03(+0.06%) |
Jan 03, 2014 | 44.84 | 44.84 | 44.74 | 44.80 | 1,470 | -0.24(-0.54%) |
Jan 02, 2014 | 45.20 | 45.20 | 45.04 | 45.04 | 1,071 | -0.40(-0.89%) |
Dec 31, 2013 | 45.46 | 45.45 | 45.45 | 45.45 | 4,341 | -0.16(-0.35%) |
Dec 30, 2013 | 45.60 | 45.61 | 45.38 | 45.61 | 3,227 | +0.09(+0.20%) |
Dec 27, 2013 | 45.69 | 45.69 | 45.46 | 45.52 | 6,569 | -0.06(-0.14%) |
Dec 26, 2013 | 45.49 | 45.58 | 45.49 | 45.58 | 1,272 | +0.15(+0.34%) |
Dec 23, 2013 | 45.49 | 45.43 | 45.43 | 45.43 | 1,669 | +0.05(+0.12%) |
Dec 20, 2013 | 45.18 | 45.38 | 45.18 | 45.38 | 734 | +0.03(+0.06%) |
Dec 19, 2013 | 45.73 | 45.73 | 45.02 | 45.35 | 3,998 | -0.20(-0.44%) |
Dec 18, 2013 | 46.71 | 46.71 | 45.37 | 45.55 | 62,331 | +0.65(+1.45%) |
Dec 17, 2013 | 44.87 | 44.91 | 44.76 | 44.89 | 970 | -0.05(-0.12%) |
Dec 16, 2013 | 44.89 | 44.95 | 44.89 | 44.95 | 1,453 | +0.18(+0.39%) |
Dec 13, 2013 | 44.68 | 44.77 | 44.68 | 44.77 | 1,313 | -0.05(-0.12%) |
Dec 12, 2013 | 44.84 | 44.84 | 44.78 | 44.82 | 3,603 | +0.04(+0.08%) |
Dec 11, 2013 | 44.91 | 44.91 | 44.77 | 44.79 | 2,330 | -0.17(-0.37%) |
Dec 10, 2013 | 44.96 | 44.96 | 44.95 | 44.96 | 5,489 | -0.09(-0.19%) |
Dec 09, 2013 | 45.08 | 45.08 | 45.04 | 45.04 | 1,446 | +0.18(+0.41%) |
Dec 04, 2013 | 44.86 | 44.86 | 44.86 | 44.86 | 0 | -0.15(-0.33%) |
Dec 03, 2013 | 45.01 | 45.01 | 45.01 | 45.01 | 114 | -0.04(-0.10%) |