Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.58 | 45.74 | 45.23 | 45.46 | 1,149,734 | -0.06(-0.14%) |
Feb 27, 2014 | 45.36 | 45.65 | 45.29 | 45.53 | 951,412 | +0.18(+0.41%) |
Feb 26, 2014 | 45.70 | 45.82 | 45.30 | 45.34 | 875,866 | -0.16(-0.35%) |
Feb 25, 2014 | 45.57 | 45.69 | 45.28 | 45.50 | 954,743 | -0.02(-0.03%) |
Feb 24, 2014 | 45.43 | 45.73 | 45.14 | 45.52 | 1,727,169 | +0.53(+1.18%) |
Feb 21, 2014 | 44.62 | 45.07 | 44.45 | 44.99 | 1,203,627 | +0.37(+0.84%) |
Feb 20, 2014 | 44.59 | 44.84 | 44.24 | 44.61 | 1,821,104 | +0.01(+0.02%) |
Feb 19, 2014 | 44.29 | 45.10 | 44.19 | 44.60 | 1,738,819 | +0.31(+0.70%) |
Feb 18, 2014 | 43.42 | 44.37 | 43.41 | 44.29 | 1,841,689 | +0.56(+1.29%) |
Feb 14, 2014 | 43.41 | 43.73 | 43.73 | 43.73 | 1,562,913 | +0.39(+0.90%) |
Feb 13, 2014 | 41.87 | 43.46 | 41.87 | 43.34 | 1,663,859 | +1.14(+2.69%) |
Feb 12, 2014 | 42.51 | 42.62 | 42.12 | 42.20 | 1,728,210 | -0.15(-0.36%) |
Feb 11, 2014 | 41.74 | 42.42 | 41.66 | 42.35 | 952,080 | +0.61(+1.47%) |
Feb 10, 2014 | 41.78 | 41.87 | 41.34 | 41.74 | 912,166 | +0.09(+0.21%) |
Feb 07, 2014 | 41.31 | 41.68 | 41.19 | 41.66 | 725,250 | +0.59(+1.43%) |
Feb 06, 2014 | 40.92 | 41.15 | 40.86 | 41.07 | 960,269 | +0.28(+0.68%) |
Feb 05, 2014 | 40.77 | 40.90 | 40.46 | 40.79 | 995,633 | -0.13(-0.31%) |
Feb 04, 2014 | 41.15 | 41.33 | 40.76 | 40.92 | 1,682,246 | +0.02(+0.04%) |
Feb 03, 2014 | 41.81 | 41.84 | 40.90 | 40.90 | 1,662,609 | -0.94(-2.24%) |
Jan 31, 2014 | 42.09 | 42.28 | 41.77 | 41.84 | 1,348,047 | -0.93(-2.17%) |
Jan 30, 2014 | 42.70 | 42.91 | 42.49 | 42.77 | 970,708 | +0.32(+0.75%) |
Jan 29, 2014 | 43.08 | 43.08 | 42.23 | 42.45 | 1,429,510 | -1.03(-2.36%) |
Jan 28, 2014 | 43.13 | 43.58 | 42.98 | 43.48 | 1,096,479 | +0.37(+0.85%) |
Jan 27, 2014 | 42.64 | 43.37 | 42.62 | 43.11 | 1,309,585 | +0.33(+0.78%) |
Jan 24, 2014 | 43.09 | 43.27 | 42.78 | 42.78 | 1,138,602 | -0.50(-1.16%) |
Jan 23, 2014 | 43.67 | 43.79 | 43.21 | 43.28 | 1,254,715 | -0.72(-1.63%) |
Jan 22, 2014 | 43.86 | 44.38 | 43.80 | 43.99 | 1,519,373 | +0.19(+0.44%) |
Jan 21, 2014 | 44.20 | 44.48 | 43.60 | 43.80 | 1,909,051 | -0.37(-0.85%) |
Jan 17, 2014 | 44.61 | 44.17 | 44.17 | 44.17 | 1,471,192 | -0.45(-1.02%) |
Jan 16, 2014 | 44.56 | 44.84 | 44.33 | 44.63 | 1,349,722 | -0.06(-0.14%) |
Jan 15, 2014 | 45.04 | 45.04 | 44.55 | 44.69 | 1,523,253 | -0.35(-0.78%) |
Jan 14, 2014 | 44.48 | 45.14 | 44.44 | 45.04 | 1,532,872 | +0.58(+1.30%) |
Jan 13, 2014 | 44.53 | 45.45 | 44.30 | 44.46 | 2,467,351 | -0.11(-0.25%) |
Jan 10, 2014 | 44.06 | 44.69 | 44.02 | 44.57 | 1,460,061 | +0.62(+1.41%) |
Jan 09, 2014 | 44.03 | 44.07 | 43.79 | 43.95 | 880,868 | +0.06(+0.14%) |
Jan 08, 2014 | 44.11 | 44.24 | 43.80 | 43.89 | 1,182,657 | -0.10(-0.23%) |
Jan 07, 2014 | 43.71 | 44.22 | 43.55 | 43.99 | 1,770,540 | +0.44(+1.00%) |
Jan 06, 2014 | 43.83 | 43.87 | 43.37 | 43.55 | 1,111,982 | -0.17(-0.38%) |
Jan 03, 2014 | 44.00 | 44.06 | 43.50 | 43.72 | 1,009,793 | -0.17(-0.38%) |
Jan 02, 2014 | 44.47 | 44.55 | 43.59 | 43.89 | 1,701,346 | -0.74(-1.66%) |
Dec 31, 2013 | 44.52 | 44.63 | 44.63 | 44.63 | 692,755 | +0.31(+0.70%) |
Dec 30, 2013 | 44.27 | 44.49 | 43.98 | 44.32 | 557,592 | +0.00(+0.00%) |
Dec 27, 2013 | 43.84 | 44.35 | 43.83 | 44.32 | 766,927 | +0.29(+0.67%) |
Dec 26, 2013 | 43.79 | 44.08 | 43.48 | 44.02 | 375,412 | +0.28(+0.64%) |
Dec 24, 2013 | 43.77 | 43.94 | 43.52 | 43.75 | 172,270 | +0.08(+0.18%) |
Dec 23, 2013 | 43.92 | 43.97 | 43.52 | 43.67 | 694,268 | +0.00(+0.00%) |
Dec 20, 2013 | 43.80 | 43.96 | 43.53 | 43.67 | 1,085,573 | -0.02(-0.05%) |
Dec 19, 2013 | 43.97 | 44.03 | 43.41 | 43.69 | 867,139 | -0.33(-0.76%) |
Dec 18, 2013 | 42.82 | 44.06 | 42.66 | 44.02 | 1,387,969 | +1.27(+2.97%) |
Dec 17, 2013 | 42.74 | 42.89 | 42.43 | 42.75 | 928,970 | +0.03(+0.07%) |
Dec 16, 2013 | 42.51 | 42.98 | 42.41 | 42.72 | 1,114,258 | +0.45(+1.05%) |
Dec 13, 2013 | 42.59 | 42.69 | 41.96 | 42.28 | 825,604 | -0.18(-0.43%) |
Dec 12, 2013 | 43.00 | 43.06 | 42.35 | 42.46 | 979,342 | -0.70(-1.62%) |
Dec 11, 2013 | 43.55 | 43.72 | 43.08 | 43.16 | 957,382 | -0.32(-0.73%) |
Dec 10, 2013 | 43.60 | 43.81 | 43.18 | 43.48 | 933,093 | -0.29(-0.65%) |
Dec 09, 2013 | 43.77 | 44.02 | 43.58 | 43.76 | 803,924 | +0.08(+0.18%) |
Dec 06, 2013 | 43.26 | 43.70 | 43.08 | 43.68 | 1,097,166 | +0.76(+1.76%) |
Dec 05, 2013 | 42.97 | 43.98 | 42.57 | 42.93 | 2,456,440 | -0.26(-0.61%) |
Dec 04, 2013 | 42.54 | 43.37 | 42.44 | 43.19 | 2,283,727 | +0.33(+0.76%) |
Dec 03, 2013 | 41.70 | 42.90 | 41.77 | 42.86 | 1,914,112 | +1.10(+2.63%) |