Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.78 | 48.17 | 47.67 | 47.87 | 147,137 | +0.09(+0.19%) |
Feb 27, 2014 | 47.45 | 47.78 | 47.40 | 47.78 | 144,070 | +0.26(+0.55%) |
Feb 26, 2014 | 47.22 | 47.83 | 47.17 | 47.52 | 177,850 | +0.36(+0.76%) |
Feb 25, 2014 | 47.22 | 47.41 | 47.04 | 47.16 | 198,422 | -0.02(-0.04%) |
Feb 24, 2014 | 47.15 | 47.49 | 46.83 | 47.18 | 236,162 | +0.35(+0.74%) |
Feb 21, 2014 | 46.90 | 47.02 | 46.79 | 46.83 | 120,559 | +0.01(+0.02%) |
Feb 20, 2014 | 46.41 | 46.88 | 46.31 | 46.82 | 168,840 | +0.46(+1.00%) |
Feb 19, 2014 | 46.71 | 47.01 | 46.34 | 46.36 | 423,633 | -0.47(-1.01%) |
Feb 18, 2014 | 46.61 | 46.87 | 46.43 | 46.83 | 321,299 | +0.40(+0.86%) |
Feb 14, 2014 | 46.22 | 46.43 | 46.43 | 46.43 | 176,219 | +0.12(+0.27%) |
Feb 13, 2014 | 45.39 | 46.39 | 45.35 | 46.31 | 189,456 | +0.61(+1.33%) |
Feb 12, 2014 | 45.60 | 45.92 | 45.52 | 45.70 | 246,275 | +0.12(+0.25%) |
Feb 11, 2014 | 45.29 | 45.72 | 45.20 | 45.58 | 190,143 | +0.37(+0.82%) |
Feb 10, 2014 | 45.02 | 45.46 | 44.84 | 45.21 | 261,781 | +0.08(+0.18%) |
Feb 07, 2014 | 45.08 | 45.28 | 44.85 | 45.13 | 203,267 | +0.23(+0.50%) |
Feb 06, 2014 | 44.59 | 45.06 | 44.59 | 44.91 | 179,310 | +0.43(+0.98%) |
Feb 05, 2014 | 44.56 | 44.66 | 44.11 | 44.47 | 381,453 | -0.31(-0.69%) |
Feb 04, 2014 | 44.71 | 44.95 | 44.40 | 44.78 | 363,277 | +0.26(+0.57%) |
Feb 03, 2014 | 45.67 | 45.72 | 44.39 | 44.53 | 708,340 | -1.22(-2.67%) |
Jan 31, 2014 | 45.29 | 46.06 | 45.29 | 45.75 | 352,681 | -0.29(-0.62%) |
Jan 30, 2014 | 45.90 | 46.38 | 45.75 | 46.04 | 567,164 | +0.40(+0.88%) |
Jan 29, 2014 | 45.82 | 46.01 | 45.47 | 45.63 | 176,569 | -0.51(-1.11%) |
Jan 28, 2014 | 45.90 | 46.16 | 45.86 | 46.15 | 261,903 | +0.31(+0.68%) |
Jan 27, 2014 | 46.47 | 46.47 | 45.64 | 45.83 | 303,065 | -0.47(-1.02%) |
Jan 24, 2014 | 47.08 | 47.08 | 46.21 | 46.31 | 346,573 | -1.00(-2.12%) |
Jan 23, 2014 | 47.41 | 47.54 | 47.07 | 47.31 | 279,307 | -0.32(-0.66%) |
Jan 22, 2014 | 47.42 | 47.66 | 47.35 | 47.62 | 228,025 | +0.23(+0.49%) |
Jan 21, 2014 | 47.38 | 47.44 | 47.12 | 47.39 | 225,917 | +0.29(+0.62%) |
Jan 17, 2014 | 47.26 | 47.10 | 47.10 | 47.10 | 169,180 | -0.19(-0.40%) |
Jan 16, 2014 | 47.32 | 47.38 | 47.15 | 47.28 | 290,236 | -0.07(-0.14%) |
Jan 15, 2014 | 47.00 | 47.39 | 47.03 | 47.35 | 283,483 | +0.35(+0.75%) |
Jan 14, 2014 | 46.79 | 47.02 | 46.66 | 47.00 | 194,486 | +0.48(+1.04%) |
Jan 13, 2014 | 46.89 | 46.98 | 46.30 | 46.52 | 293,090 | -0.55(-1.16%) |
Jan 10, 2014 | 46.95 | 47.06 | 46.73 | 47.06 | 256,870 | +0.14(+0.30%) |
Jan 09, 2014 | 47.03 | 47.09 | 46.64 | 46.92 | 290,267 | -0.01(-0.03%) |
Jan 08, 2014 | 47.15 | 47.15 | 46.77 | 46.93 | 499,689 | -0.18(-0.39%) |
Jan 07, 2014 | 46.96 | 47.33 | 46.92 | 47.12 | 232,593 | +0.31(+0.66%) |
Jan 06, 2014 | 47.35 | 47.39 | 46.79 | 46.81 | 390,623 | -0.37(-0.79%) |
Jan 03, 2014 | 47.12 | 47.28 | 47.02 | 47.18 | 357,470 | +0.16(+0.34%) |
Jan 02, 2014 | 47.32 | 47.33 | 46.84 | 47.02 | 576,079 | -0.40(-0.84%) |
Dec 31, 2013 | 47.59 | 47.42 | 47.42 | 47.42 | 448,410 | -0.04(-0.08%) |
Dec 30, 2013 | 47.48 | 47.59 | 47.41 | 47.45 | 203,039 | -0.01(-0.02%) |
Dec 27, 2013 | 47.56 | 47.77 | 47.30 | 47.46 | 149,028 | +0.01(+0.03%) |
Dec 26, 2013 | 47.65 | 47.66 | 47.39 | 47.45 | 210,367 | +0.03(+0.07%) |
Dec 24, 2013 | 47.22 | 47.54 | 47.21 | 47.42 | 101,083 | +0.23(+0.48%) |
Dec 23, 2013 | 47.06 | 47.22 | 46.91 | 47.19 | 305,327 | +0.40(+0.85%) |
Dec 20, 2013 | 46.07 | 46.87 | 46.07 | 46.79 | 189,488 | +0.75(+1.63%) |
Dec 19, 2013 | 46.31 | 46.33 | 45.99 | 46.04 | 186,708 | -0.31(-0.68%) |
Dec 18, 2013 | 45.86 | 46.37 | 45.42 | 46.35 | 255,778 | +0.51(+1.11%) |
Dec 17, 2013 | 45.96 | 45.96 | 45.61 | 45.85 | 170,103 | -0.07(-0.16%) |
Dec 16, 2013 | 45.54 | 46.01 | 45.54 | 45.92 | 198,396 | +0.50(+1.10%) |
Dec 13, 2013 | 45.40 | 45.58 | 45.16 | 45.42 | 222,611 | +0.20(+0.44%) |
Dec 12, 2013 | 45.23 | 45.43 | 45.09 | 45.22 | 324,356 | +0.09(+0.20%) |
Dec 11, 2013 | 45.75 | 45.77 | 45.01 | 45.13 | 196,059 | -0.57(-1.24%) |
Dec 10, 2013 | 46.09 | 46.22 | 45.68 | 45.70 | 198,212 | -0.46(-1.00%) |
Dec 09, 2013 | 46.37 | 46.41 | 46.03 | 46.16 | 343,779 | -0.17(-0.36%) |
Dec 06, 2013 | 46.32 | 46.51 | 46.24 | 46.32 | 93,584 | +0.37(+0.80%) |
Dec 05, 2013 | 45.84 | 46.08 | 45.77 | 45.96 | 121,846 | +0.05(+0.10%) |
Dec 04, 2013 | 45.85 | 46.29 | 45.46 | 45.91 | 118,658 | -0.15(-0.32%) |
Dec 03, 2013 | 46.13 | 46.30 | 45.83 | 46.06 | 160,882 | -0.16(-0.34%) |