Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.80 | 46.06 | 45.80 | 46.06 | 11,567 | +0.46(+1.01%) |
Feb 27, 2014 | 45.83 | 45.91 | 45.55 | 45.60 | 6,886 | -0.02(-0.05%) |
Feb 26, 2014 | 45.56 | 45.81 | 45.56 | 45.62 | 4,187 | +0.50(+1.12%) |
Feb 25, 2014 | 45.02 | 45.12 | 44.97 | 45.12 | 978 | +0.22(+0.49%) |
Feb 24, 2014 | 44.88 | 45.62 | 44.79 | 44.90 | 6,482 | -0.72(-1.57%) |
Feb 21, 2014 | 45.59 | 45.74 | 45.50 | 45.62 | 3,122 | +0.46(+1.02%) |
Feb 20, 2014 | 45.62 | 45.77 | 45.12 | 45.16 | 12,641 | -0.16(-0.35%) |
Feb 19, 2014 | 45.08 | 45.36 | 45.08 | 45.31 | 1,590 | +0.35(+0.77%) |
Feb 18, 2014 | 44.87 | 45.02 | 44.87 | 44.97 | 4,701 | -0.09(-0.19%) |
Feb 14, 2014 | 45.08 | 45.06 | 45.06 | 45.06 | 900 | -0.34(-0.76%) |
Feb 13, 2014 | 45.67 | 45.70 | 45.40 | 45.40 | 11,707 | +0.26(+0.57%) |
Feb 12, 2014 | 44.85 | 45.14 | 44.85 | 45.14 | 1,534 | +0.17(+0.38%) |
Feb 11, 2014 | 45.37 | 45.37 | 44.89 | 44.97 | 19,382 | -1.01(-2.19%) |
Feb 10, 2014 | 46.12 | 46.12 | 45.85 | 45.98 | 12,423 | +0.20(+0.43%) |
Feb 07, 2014 | 45.72 | 45.86 | 45.72 | 45.78 | 2,907 | -0.01(-0.02%) |
Feb 06, 2014 | 45.86 | 45.86 | 45.68 | 45.79 | 7,170 | -0.63(-1.35%) |
Feb 05, 2014 | 46.16 | 46.42 | 46.16 | 46.42 | 10,968 | +0.30(+0.65%) |
Feb 04, 2014 | 46.41 | 46.58 | 46.02 | 46.12 | 10,032 | -1.93(-4.03%) |
Feb 03, 2014 | 47.61 | 48.16 | 47.33 | 48.05 | 10,970 | -0.09(-0.18%) |
Jan 31, 2014 | 48.57 | 48.60 | 48.14 | 48.14 | 1,613 | +0.40(+0.85%) |
Jan 30, 2014 | 47.64 | 47.89 | 47.64 | 47.73 | 10,545 | -0.61(-1.26%) |
Jan 29, 2014 | 48.06 | 48.45 | 48.06 | 48.34 | 4,811 | +0.39(+0.81%) |
Jan 28, 2014 | 47.82 | 48.00 | 47.82 | 47.95 | 3,792 | -0.34(-0.70%) |
Jan 27, 2014 | 48.41 | 48.52 | 48.15 | 48.29 | 10,552 | -0.55(-1.13%) |
Jan 24, 2014 | 48.89 | 48.89 | 48.54 | 48.84 | 14,279 | +0.76(+1.58%) |
Jan 23, 2014 | 47.60 | 48.40 | 47.60 | 48.08 | 11,394 | +0.87(+1.84%) |
Jan 22, 2014 | 47.20 | 47.29 | 46.98 | 47.21 | 14,165 | -0.44(-0.92%) |
Jan 21, 2014 | 47.76 | 47.76 | 47.57 | 47.65 | 12,916 | -0.43(-0.90%) |
Jan 17, 2014 | 47.90 | 48.08 | 48.08 | 48.08 | 18,000 | +0.49(+1.03%) |
Jan 16, 2014 | 47.58 | 47.88 | 47.58 | 47.59 | 17,789 | +0.96(+2.06%) |
Jan 15, 2014 | 46.12 | 46.70 | 46.12 | 46.63 | 8,765 | +0.51(+1.11%) |
Jan 14, 2014 | 45.73 | 46.16 | 45.73 | 46.12 | 8,377 | +1.09(+2.42%) |
Jan 13, 2014 | 45.02 | 45.14 | 44.84 | 45.03 | 37,612 | -0.76(-1.66%) |
Jan 10, 2014 | 46.64 | 46.64 | 45.78 | 45.79 | 8,604 | -1.19(-2.53%) |
Jan 09, 2014 | 46.99 | 47.00 | 46.91 | 46.98 | 3,200 | +0.33(+0.71%) |
Jan 08, 2014 | 46.50 | 46.97 | 46.44 | 46.65 | 7,842 | -0.02(-0.04%) |
Jan 07, 2014 | 46.56 | 46.70 | 46.56 | 46.67 | 11,873 | +0.52(+1.12%) |
Jan 06, 2014 | 46.22 | 46.39 | 46.12 | 46.15 | 1,085 | +0.08(+0.18%) |
Jan 03, 2014 | 45.84 | 46.12 | 45.75 | 46.07 | 13,253 | -0.60(-1.29%) |
Jan 02, 2014 | 46.71 | 46.82 | 46.57 | 46.67 | 7,924 | +0.01(+0.02%) |
Dec 31, 2013 | 46.57 | 46.66 | 46.66 | 46.66 | 6,000 | -0.03(-0.06%) |
Dec 30, 2013 | 47.01 | 47.02 | 46.66 | 46.69 | 7,055 | -0.61(-1.30%) |
Dec 27, 2013 | 46.79 | 47.30 | 46.79 | 47.30 | 4,940 | +0.23(+0.49%) |
Dec 26, 2013 | 47.17 | 47.17 | 47.01 | 47.07 | 4,782 | +0.36(+0.78%) |
Dec 24, 2013 | 46.72 | 46.72 | 46.71 | 46.71 | 1,130 | +0.11(+0.24%) |
Dec 23, 2013 | 46.57 | 46.65 | 46.50 | 46.60 | 22,296 | -0.09(-0.19%) |
Dec 20, 2013 | 47.07 | 47.07 | 46.69 | 46.69 | 21,788 | -0.75(-1.58%) |
Dec 19, 2013 | 47.63 | 47.63 | 47.42 | 47.44 | 6,531 | -0.22(-0.47%) |
Dec 18, 2013 | 46.99 | 47.93 | 46.67 | 47.66 | 13,740 | +0.65(+1.38%) |
Dec 17, 2013 | 47.04 | 47.13 | 46.98 | 47.01 | 7,420 | +0.46(+0.99%) |
Dec 16, 2013 | 47.58 | 47.59 | 46.34 | 46.55 | 3,010 | +0.07(+0.15%) |
Dec 13, 2013 | 46.59 | 46.72 | 46.48 | 46.48 | 15,767 | -0.22(-0.47%) |
Dec 12, 2013 | 46.59 | 46.85 | 46.59 | 46.70 | 26,773 | +1.32(+2.91%) |
Dec 11, 2013 | 45.01 | 45.53 | 45.01 | 45.38 | 3,767 | +0.90(+2.02%) |
Dec 10, 2013 | 44.65 | 44.65 | 44.43 | 44.48 | 4,390 | -0.74(-1.64%) |
Dec 09, 2013 | 45.39 | 45.39 | 45.11 | 45.22 | 34,352 | +0.12(+0.27%) |
Dec 06, 2013 | 45.30 | 45.30 | 45.02 | 45.10 | 8,680 | -0.41(-0.91%) |
Dec 05, 2013 | 45.90 | 46.00 | 45.36 | 45.51 | 4,850 | -0.34(-0.73%) |
Dec 04, 2013 | 45.92 | 46.16 | 45.82 | 45.85 | 12,265 | +1.06(+2.37%) |
Dec 03, 2013 | 44.87 | 45.03 | 44.73 | 44.79 | 12,602 | -0.33(-0.73%) |