Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.66 | 45.74 | 45.19 | 45.41 | 44,412 | -0.08(-0.18%) |
Feb 27, 2014 | 45.52 | 45.77 | 45.33 | 45.50 | 35,258 | +0.12(+0.27%) |
Feb 26, 2014 | 45.01 | 45.39 | 44.77 | 45.37 | 55,892 | +0.49(+1.08%) |
Feb 25, 2014 | 44.99 | 45.11 | 44.52 | 44.89 | 69,730 | -0.02(-0.04%) |
Feb 24, 2014 | 45.25 | 45.54 | 44.85 | 44.91 | 31,643 | -0.63(-1.38%) |
Feb 21, 2014 | 45.78 | 45.78 | 45.45 | 45.54 | 22,371 | -0.01(-0.03%) |
Feb 20, 2014 | 45.72 | 45.76 | 45.49 | 45.55 | 36,442 | -0.05(-0.11%) |
Feb 19, 2014 | 45.92 | 45.92 | 45.56 | 45.60 | 37,563 | -0.21(-0.46%) |
Feb 18, 2014 | 46.29 | 46.29 | 45.79 | 45.81 | 26,970 | -0.44(-0.95%) |
Feb 14, 2014 | 45.71 | 46.25 | 46.25 | 46.25 | 120,048 | +0.40(+0.87%) |
Feb 13, 2014 | 45.57 | 46.17 | 45.53 | 45.85 | 36,790 | +0.10(+0.22%) |
Feb 12, 2014 | 45.59 | 45.93 | 45.59 | 45.75 | 31,585 | +0.00(+0.00%) |
Feb 11, 2014 | 45.35 | 45.75 | 45.25 | 45.75 | 26,764 | +0.38(+0.83%) |
Feb 10, 2014 | 45.49 | 45.49 | 44.97 | 45.37 | 35,101 | +0.04(+0.09%) |
Feb 07, 2014 | 45.11 | 45.37 | 44.83 | 45.33 | 54,891 | +0.26(+0.57%) |
Feb 06, 2014 | 44.97 | 45.17 | 44.83 | 45.07 | 24,375 | +0.28(+0.62%) |
Feb 05, 2014 | 44.93 | 44.93 | 44.55 | 44.79 | 32,346 | -0.12(-0.27%) |
Feb 04, 2014 | 44.99 | 44.99 | 44.65 | 44.91 | 30,501 | +0.16(+0.36%) |
Feb 03, 2014 | 45.21 | 45.27 | 44.45 | 44.75 | 26,340 | -0.46(-1.01%) |
Jan 31, 2014 | 44.81 | 45.25 | 44.51 | 45.21 | 27,268 | +0.22(+0.49%) |
Jan 30, 2014 | 44.97 | 45.05 | 44.71 | 44.99 | 31,046 | +0.40(+0.89%) |
Jan 29, 2014 | 45.25 | 45.25 | 44.47 | 44.59 | 28,582 | -0.66(-1.45%) |
Jan 28, 2014 | 45.17 | 45.27 | 44.97 | 45.25 | 19,593 | +0.34(+0.75%) |
Jan 27, 2014 | 45.51 | 45.57 | 44.47 | 44.91 | 31,795 | -0.30(-0.66%) |
Jan 24, 2014 | 45.65 | 45.65 | 44.95 | 45.21 | 16,045 | -0.36(-0.79%) |
Jan 23, 2014 | 45.57 | 45.65 | 45.33 | 45.57 | 25,217 | +0.08(+0.18%) |
Jan 22, 2014 | 45.35 | 45.55 | 45.05 | 45.49 | 32,829 | +0.28(+0.62%) |
Jan 21, 2014 | 44.79 | 45.39 | 44.75 | 45.21 | 42,506 | +0.44(+0.98%) |
Jan 17, 2014 | 44.57 | 44.77 | 44.77 | 44.77 | 21,941 | +0.34(+0.76%) |
Jan 16, 2014 | 44.28 | 44.51 | 44.14 | 44.43 | 29,184 | +0.36(+0.81%) |
Jan 15, 2014 | 44.04 | 44.26 | 43.80 | 44.08 | 47,373 | +0.04(+0.09%) |
Jan 14, 2014 | 44.51 | 44.51 | 43.90 | 44.04 | 56,261 | -0.28(-0.63%) |
Jan 13, 2014 | 44.75 | 44.91 | 44.14 | 44.32 | 38,593 | -0.08(-0.18%) |
Jan 10, 2014 | 44.85 | 44.85 | 44.14 | 44.39 | 30,754 | -0.26(-0.58%) |
Jan 09, 2014 | 44.89 | 44.89 | 44.43 | 44.65 | 22,648 | -0.08(-0.18%) |
Jan 08, 2014 | 44.91 | 44.91 | 44.45 | 44.73 | 39,952 | -0.32(-0.71%) |
Jan 07, 2014 | 45.71 | 45.81 | 44.75 | 45.05 | 73,094 | -0.40(-0.88%) |
Jan 06, 2014 | 45.65 | 45.73 | 45.21 | 45.45 | 35,581 | +0.18(+0.40%) |
Jan 03, 2014 | 45.99 | 45.99 | 44.91 | 45.27 | 25,372 | -0.32(-0.70%) |
Jan 02, 2014 | 46.19 | 46.27 | 45.27 | 45.59 | 26,763 | -0.58(-1.25%) |
Dec 31, 2013 | 45.97 | 46.17 | 46.17 | 46.17 | 32,233 | +0.60(+1.31%) |
Dec 30, 2013 | 45.45 | 45.57 | 45.31 | 45.57 | 19,073 | +0.32(+0.70%) |
Dec 27, 2013 | 44.85 | 45.35 | 44.71 | 45.25 | 24,641 | +0.32(+0.71%) |
Dec 26, 2013 | 46.09 | 46.09 | 44.89 | 44.93 | 31,117 | -0.86(-1.87%) |
Dec 24, 2013 | 45.83 | 46.01 | 45.41 | 45.79 | 18,663 | +0.42(+0.92%) |
Dec 23, 2013 | 45.15 | 45.37 | 44.81 | 45.37 | 42,026 | +1.14(+2.57%) |
Dec 20, 2013 | 44.04 | 44.26 | 43.68 | 44.24 | 27,923 | +0.40(+0.91%) |
Dec 19, 2013 | 43.64 | 43.84 | 43.18 | 43.84 | 39,577 | +0.52(+1.20%) |
Dec 18, 2013 | 43.18 | 43.42 | 42.86 | 43.32 | 51,484 | +0.18(+0.42%) |
Dec 17, 2013 | 43.38 | 43.38 | 42.70 | 43.14 | 39,540 | +0.00(+0.00%) |
Dec 16, 2013 | 43.24 | 43.24 | 42.88 | 43.14 | 32,833 | +0.20(+0.46%) |
Dec 13, 2013 | 42.96 | 43.16 | 42.62 | 42.94 | 36,530 | -0.02(-0.05%) |
Dec 12, 2013 | 42.98 | 43.22 | 42.78 | 42.96 | 28,223 | -0.22(-0.51%) |
Dec 11, 2013 | 43.34 | 43.36 | 43.00 | 43.18 | 54,358 | +0.22(+0.51%) |
Dec 10, 2013 | 42.64 | 43.10 | 42.51 | 42.96 | 46,013 | +0.22(+0.51%) |
Dec 09, 2013 | 43.54 | 43.54 | 42.52 | 42.74 | 47,202 | -0.64(-1.47%) |
Dec 06, 2013 | 43.96 | 44.08 | 43.20 | 43.38 | 33,047 | -0.14(-0.32%) |
Dec 05, 2013 | 44.41 | 44.45 | 43.44 | 43.52 | 31,863 | -0.76(-1.71%) |
Dec 04, 2013 | 44.81 | 44.81 | 44.04 | 44.28 | 33,383 | -0.48(-1.07%) |
Dec 03, 2013 | 45.21 | 45.21 | 44.53 | 44.75 | 30,627 | -0.36(-0.79%) |