Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.20 | 49.20 | 48.44 | 48.56 | 592,288 | -0.80(-1.62%) |
Feb 27, 2014 | 49.04 | 49.56 | 48.86 | 49.37 | 815,118 | +2.76(+5.93%) |
Feb 26, 2014 | 47.14 | 47.68 | 46.38 | 46.60 | 531,383 | +1.53(+3.39%) |
Feb 25, 2014 | 45.31 | 45.51 | 44.92 | 45.08 | 441,634 | -0.74(-1.61%) |
Feb 24, 2014 | 45.63 | 45.99 | 45.63 | 45.81 | 303,676 | -0.48(-1.04%) |
Feb 21, 2014 | 46.48 | 46.60 | 46.02 | 46.30 | 525,667 | -1.31(-2.75%) |
Feb 20, 2014 | 46.62 | 47.67 | 46.52 | 47.60 | 1,047,035 | +1.74(+3.80%) |
Feb 19, 2014 | 43.52 | 46.27 | 43.52 | 45.86 | 1,662,320 | +3.56(+8.43%) |
Feb 18, 2014 | 42.58 | 42.85 | 42.18 | 42.30 | 284,680 | -0.81(-1.87%) |
Feb 14, 2014 | 42.80 | 43.11 | 43.11 | 43.11 | 185,549 | +0.68(+1.59%) |
Feb 13, 2014 | 42.25 | 42.50 | 42.03 | 42.43 | 149,073 | -0.07(-0.17%) |
Feb 12, 2014 | 42.84 | 42.94 | 42.37 | 42.50 | 256,247 | +0.16(+0.39%) |
Feb 11, 2014 | 41.61 | 42.42 | 41.61 | 42.34 | 655,043 | +1.41(+3.43%) |
Feb 10, 2014 | 41.03 | 41.06 | 40.63 | 40.93 | 468,392 | -0.51(-1.22%) |
Feb 07, 2014 | 41.33 | 41.61 | 41.00 | 41.44 | 378,185 | +0.26(+0.63%) |
Feb 06, 2014 | 41.59 | 41.62 | 41.06 | 41.18 | 884,458 | -0.60(-1.43%) |
Feb 05, 2014 | 41.86 | 42.06 | 41.36 | 41.78 | 457,888 | -1.16(-2.70%) |
Feb 04, 2014 | 42.29 | 43.03 | 42.14 | 42.93 | 588,473 | +0.23(+0.54%) |
Feb 03, 2014 | 43.40 | 43.64 | 42.68 | 42.70 | 534,864 | -0.59(-1.36%) |
Jan 31, 2014 | 43.40 | 43.65 | 42.97 | 43.29 | 169,490 | -0.12(-0.28%) |
Jan 30, 2014 | 43.56 | 43.76 | 43.15 | 43.41 | 285,256 | +0.43(+1.00%) |
Jan 29, 2014 | 43.37 | 43.40 | 42.70 | 42.98 | 314,102 | -0.94(-2.15%) |
Jan 28, 2014 | 43.82 | 44.10 | 43.73 | 43.93 | 156,733 | +0.07(+0.15%) |
Jan 27, 2014 | 43.84 | 44.36 | 43.70 | 43.86 | 351,498 | +0.22(+0.50%) |
Jan 24, 2014 | 44.37 | 44.37 | 43.59 | 43.64 | 273,039 | -0.46(-1.05%) |
Jan 23, 2014 | 44.35 | 44.44 | 43.77 | 44.10 | 258,629 | -1.41(-3.09%) |
Jan 22, 2014 | 45.49 | 45.72 | 45.09 | 45.51 | 281,599 | +0.59(+1.31%) |
Jan 21, 2014 | 44.76 | 45.17 | 44.62 | 44.92 | 470,887 | +2.51(+5.92%) |
Jan 17, 2014 | 42.57 | 42.41 | 42.41 | 42.41 | 241,268 | +0.53(+1.26%) |
Jan 16, 2014 | 42.01 | 42.17 | 41.82 | 41.89 | 192,088 | -0.19(-0.46%) |
Jan 15, 2014 | 42.22 | 42.16 | 41.93 | 42.08 | 148,514 | -0.14(-0.34%) |
Jan 14, 2014 | 41.74 | 42.26 | 41.63 | 42.22 | 260,089 | +0.93(+2.25%) |
Jan 13, 2014 | 41.66 | 41.82 | 41.20 | 41.29 | 200,575 | -0.34(-0.80%) |
Jan 10, 2014 | 41.37 | 41.69 | 41.31 | 41.63 | 233,834 | +0.49(+1.20%) |
Jan 09, 2014 | 41.22 | 41.78 | 40.86 | 41.13 | 310,706 | -0.73(-1.74%) |
Jan 08, 2014 | 42.01 | 42.04 | 41.58 | 41.86 | 260,854 | -0.42(-1.00%) |
Jan 07, 2014 | 42.31 | 42.46 | 42.17 | 42.29 | 207,899 | -0.13(-0.31%) |
Jan 06, 2014 | 42.83 | 42.83 | 42.39 | 42.42 | 176,341 | -0.79(-1.82%) |
Jan 03, 2014 | 43.43 | 43.52 | 42.84 | 43.20 | 214,081 | -0.69(-1.58%) |
Jan 02, 2014 | 44.53 | 44.53 | 43.80 | 43.90 | 225,876 | -1.23(-2.73%) |
Dec 31, 2013 | 44.73 | 45.13 | 45.13 | 45.13 | 199,388 | +0.48(+1.07%) |
Dec 30, 2013 | 44.53 | 45.03 | 44.49 | 44.65 | 144,054 | -0.65(-1.43%) |
Dec 27, 2013 | 45.12 | 45.32 | 44.84 | 45.30 | 161,122 | +0.63(+1.40%) |
Dec 26, 2013 | 44.65 | 45.03 | 44.34 | 44.67 | 103,279 | -0.01(-0.01%) |
Dec 24, 2013 | 44.60 | 44.89 | 44.60 | 44.68 | 97,833 | +0.72(+1.65%) |
Dec 23, 2013 | 44.07 | 44.47 | 43.74 | 43.95 | 216,448 | -0.37(-0.83%) |
Dec 20, 2013 | 44.26 | 44.48 | 44.18 | 44.32 | 194,606 | -0.15(-0.33%) |
Dec 19, 2013 | 44.38 | 44.59 | 44.08 | 44.47 | 256,567 | -1.42(-3.10%) |
Dec 18, 2013 | 45.57 | 46.13 | 44.91 | 45.89 | 176,901 | +0.81(+1.80%) |
Dec 17, 2013 | 45.47 | 45.47 | 45.06 | 45.08 | 118,695 | -0.65(-1.42%) |
Dec 16, 2013 | 46.33 | 46.33 | 45.69 | 45.72 | 107,926 | -0.24(-0.53%) |
Dec 13, 2013 | 45.72 | 46.07 | 45.51 | 45.97 | 186,193 | +0.80(+1.78%) |
Dec 12, 2013 | 45.41 | 45.58 | 44.74 | 45.16 | 235,476 | +0.03(+0.07%) |
Dec 11, 2013 | 46.06 | 46.06 | 45.13 | 45.13 | 616,002 | -2.39(-5.03%) |
Dec 10, 2013 | 47.20 | 47.64 | 47.09 | 47.52 | 212,281 | +0.21(+0.45%) |
Dec 09, 2013 | 47.24 | 47.44 | 47.21 | 47.31 | 275,325 | -0.05(-0.10%) |
Dec 06, 2013 | 47.15 | 47.46 | 46.90 | 47.36 | 170,155 | +1.14(+2.46%) |
Dec 05, 2013 | 46.42 | 46.62 | 46.17 | 46.22 | 108,725 | +0.14(+0.30%) |
Dec 04, 2013 | 46.05 | 46.28 | 45.66 | 46.08 | 124,008 | -0.07(-0.15%) |
Dec 03, 2013 | 46.29 | 46.51 | 45.86 | 46.15 | 232,601 | -0.31(-0.66%) |