Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.87 | 45.23 | 44.79 | 45.02 | 757,274 | +0.14(+0.31%) |
Feb 27, 2014 | 44.57 | 44.89 | 44.55 | 44.89 | 555,126 | +0.22(+0.49%) |
Feb 26, 2014 | 44.77 | 44.81 | 44.56 | 44.67 | 613,493 | +0.00(+0.00%) |
Feb 25, 2014 | 44.72 | 44.89 | 44.59 | 44.67 | 872,045 | -0.05(-0.11%) |
Feb 24, 2014 | 44.67 | 45.01 | 44.53 | 44.72 | 839,997 | +0.18(+0.41%) |
Feb 21, 2014 | 44.71 | 44.78 | 44.51 | 44.53 | 523,132 | -0.08(-0.17%) |
Feb 20, 2014 | 44.30 | 44.71 | 44.25 | 44.61 | 482,433 | +0.33(+0.74%) |
Feb 19, 2014 | 44.49 | 44.76 | 44.26 | 44.28 | 736,936 | -0.30(-0.67%) |
Feb 18, 2014 | 44.71 | 44.71 | 44.50 | 44.58 | 669,064 | -0.05(-0.11%) |
Feb 14, 2014 | 44.33 | 44.63 | 44.63 | 44.63 | 827,730 | +0.31(+0.69%) |
Feb 13, 2014 | 43.83 | 44.34 | 43.78 | 44.33 | 737,485 | +0.22(+0.49%) |
Feb 12, 2014 | 44.20 | 44.32 | 44.02 | 44.11 | 688,705 | -0.01(-0.03%) |
Feb 11, 2014 | 43.73 | 44.22 | 43.65 | 44.12 | 1,005,812 | +0.49(+1.12%) |
Feb 10, 2014 | 43.64 | 43.64 | 43.46 | 43.64 | 1,251,197 | +0.09(+0.20%) |
Feb 07, 2014 | 43.29 | 43.58 | 43.14 | 43.55 | 920,237 | +0.49(+1.15%) |
Feb 06, 2014 | 42.75 | 43.09 | 42.71 | 43.06 | 846,384 | +0.44(+1.02%) |
Feb 05, 2014 | 42.61 | 42.72 | 42.38 | 42.62 | 1,162,161 | -0.08(-0.19%) |
Feb 04, 2014 | 42.66 | 42.77 | 42.50 | 42.70 | 1,439,597 | +0.23(+0.53%) |
Feb 03, 2014 | 43.46 | 43.48 | 42.42 | 42.48 | 1,773,397 | -0.98(-2.26%) |
Jan 31, 2014 | 43.17 | 43.72 | 43.14 | 43.46 | 1,061,686 | -0.24(-0.55%) |
Jan 30, 2014 | 43.66 | 43.81 | 43.46 | 43.70 | 800,435 | +0.27(+0.62%) |
Jan 29, 2014 | 43.49 | 43.65 | 43.30 | 43.43 | 1,484,721 | -0.35(-0.80%) |
Jan 28, 2014 | 43.62 | 43.82 | 43.59 | 43.78 | 973,658 | +0.25(+0.58%) |
Jan 27, 2014 | 43.69 | 43.80 | 43.38 | 43.52 | 1,208,251 | -0.15(-0.35%) |
Jan 24, 2014 | 44.27 | 44.33 | 43.67 | 43.67 | 1,068,367 | -0.80(-1.80%) |
Jan 23, 2014 | 44.65 | 44.67 | 44.24 | 44.47 | 1,033,740 | -0.39(-0.87%) |
Jan 22, 2014 | 44.93 | 44.93 | 44.77 | 44.87 | 623,409 | +0.00(+0.00%) |
Jan 21, 2014 | 45.07 | 45.09 | 44.61 | 44.87 | 706,426 | +0.04(+0.10%) |
Jan 17, 2014 | 45.02 | 44.82 | 44.82 | 44.82 | 636,631 | -0.23(-0.50%) |
Jan 16, 2014 | 44.98 | 45.05 | 44.89 | 45.05 | 647,772 | +0.01(+0.03%) |
Jan 15, 2014 | 44.82 | 45.13 | 44.89 | 45.03 | 804,607 | +0.21(+0.47%) |
Jan 14, 2014 | 44.60 | 44.85 | 44.52 | 44.82 | 560,965 | +0.34(+0.77%) |
Jan 13, 2014 | 44.89 | 44.97 | 44.42 | 44.48 | 770,097 | -0.46(-1.03%) |
Jan 10, 2014 | 44.98 | 45.00 | 44.74 | 44.94 | 782,516 | +0.13(+0.29%) |
Jan 09, 2014 | 44.97 | 44.97 | 44.63 | 44.81 | 759,884 | -0.02(-0.05%) |
Jan 08, 2014 | 44.94 | 44.94 | 44.69 | 44.84 | 1,027,448 | -0.13(-0.29%) |
Jan 07, 2014 | 44.90 | 45.04 | 44.83 | 44.97 | 955,612 | +0.25(+0.57%) |
Jan 06, 2014 | 45.02 | 45.02 | 44.65 | 44.71 | 757,815 | -0.12(-0.28%) |
Jan 03, 2014 | 44.93 | 44.97 | 44.75 | 44.84 | 701,472 | +0.01(+0.02%) |
Jan 02, 2014 | 45.13 | 45.16 | 44.73 | 44.83 | 1,076,946 | -0.44(-0.96%) |
Dec 31, 2013 | 45.24 | 45.26 | 45.26 | 45.26 | 630,160 | +0.08(+0.18%) |
Dec 30, 2013 | 45.18 | 45.20 | 45.10 | 45.18 | 691,449 | +0.00(+0.00%) |
Dec 27, 2013 | 45.23 | 45.25 | 45.11 | 45.18 | 612,446 | +0.07(+0.14%) |
Dec 26, 2013 | 45.00 | 45.13 | 44.95 | 45.12 | 611,731 | +0.25(+0.57%) |
Dec 24, 2013 | 44.70 | 44.87 | 44.70 | 44.87 | 280,154 | +0.20(+0.46%) |
Dec 23, 2013 | 44.79 | 44.83 | 44.63 | 44.66 | 661,347 | +0.07(+0.15%) |
Dec 20, 2013 | 44.44 | 44.68 | 44.39 | 44.60 | 1,074,306 | +0.21(+0.48%) |
Dec 19, 2013 | 44.38 | 44.43 | 44.19 | 44.38 | 603,401 | -0.11(-0.24%) |
Dec 18, 2013 | 43.85 | 44.49 | 43.46 | 44.49 | 772,212 | +0.74(+1.70%) |
Dec 17, 2013 | 43.97 | 43.97 | 43.67 | 43.75 | 1,484,703 | -0.14(-0.33%) |
Dec 16, 2013 | 43.79 | 44.05 | 43.79 | 43.89 | 1,508,256 | +0.27(+0.61%) |
Dec 13, 2013 | 43.69 | 43.75 | 43.52 | 43.63 | 546,494 | -0.01(-0.03%) |
Dec 12, 2013 | 43.79 | 43.86 | 43.53 | 43.64 | 572,167 | -0.15(-0.35%) |
Dec 11, 2013 | 44.34 | 44.34 | 43.76 | 43.79 | 702,289 | -0.48(-1.07%) |
Dec 10, 2013 | 44.39 | 44.40 | 44.22 | 44.27 | 603,902 | -0.21(-0.47%) |
Dec 09, 2013 | 44.49 | 44.53 | 44.36 | 44.48 | 455,118 | +0.12(+0.28%) |
Dec 06, 2013 | 44.20 | 44.36 | 44.13 | 44.36 | 518,075 | +0.56(+1.28%) |
Dec 05, 2013 | 43.93 | 43.96 | 43.74 | 43.79 | 447,342 | -0.27(-0.62%) |
Dec 04, 2013 | 43.95 | 44.21 | 43.73 | 44.07 | 791,462 | -0.02(-0.05%) |
Dec 03, 2013 | 44.08 | 44.22 | 43.92 | 44.09 | 4,040,075 | -0.10(-0.23%) |