Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.97 | 45.03 | 44.32 | 44.85 | 22,445 | +0.64(+1.45%) |
Feb 27, 2014 | 44.00 | 44.22 | 43.68 | 44.21 | 2,422 | +0.65(+1.49%) |
Feb 26, 2014 | 44.28 | 44.28 | 43.51 | 43.56 | 12,523 | -0.52(-1.19%) |
Feb 25, 2014 | 44.30 | 44.52 | 43.77 | 44.09 | 18,675 | +0.14(+0.33%) |
Feb 24, 2014 | 43.98 | 44.33 | 43.84 | 43.94 | 3,381 | +0.10(+0.23%) |
Feb 21, 2014 | 43.92 | 44.14 | 43.63 | 43.84 | 19,356 | +0.28(+0.65%) |
Feb 20, 2014 | 43.75 | 43.88 | 43.16 | 43.56 | 18,717 | +0.04(+0.09%) |
Feb 19, 2014 | 43.86 | 43.86 | 43.52 | 43.52 | 22,512 | -0.17(-0.38%) |
Feb 18, 2014 | 44.08 | 44.08 | 43.53 | 43.69 | 16,806 | +0.49(+1.13%) |
Feb 14, 2014 | 43.07 | 43.20 | 43.20 | 43.20 | 21,200 | +0.44(+1.04%) |
Feb 13, 2014 | 41.75 | 42.76 | 41.62 | 42.76 | 3,881 | +0.25(+0.58%) |
Feb 12, 2014 | 42.39 | 42.69 | 42.39 | 42.51 | 16,579 | +0.36(+0.85%) |
Feb 11, 2014 | 42.07 | 42.25 | 41.79 | 42.15 | 7,396 | +0.47(+1.13%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.49 | 41.68 | 14,198 | +0.22(+0.53%) |
Feb 07, 2014 | 40.69 | 41.59 | 40.69 | 41.46 | 4,093 | +0.46(+1.12%) |
Feb 06, 2014 | 40.84 | 41.20 | 40.80 | 41.00 | 6,001 | +0.45(+1.11%) |
Feb 05, 2014 | 40.36 | 40.61 | 40.15 | 40.55 | 15,246 | +0.35(+0.87%) |
Feb 04, 2014 | 40.27 | 40.27 | 40.12 | 40.20 | 11,076 | +0.29(+0.73%) |
Feb 03, 2014 | 40.70 | 41.27 | 39.91 | 39.91 | 27,495 | -0.70(-1.73%) |
Jan 31, 2014 | 40.62 | 40.98 | 40.34 | 40.61 | 3,245 | -0.71(-1.72%) |
Jan 30, 2014 | 41.09 | 41.32 | 41.09 | 41.32 | 2,278 | +0.56(+1.37%) |
Jan 29, 2014 | 41.60 | 41.60 | 40.73 | 40.76 | 15,831 | -0.67(-1.62%) |
Jan 28, 2014 | 41.56 | 41.97 | 41.15 | 41.43 | 8,442 | +0.48(+1.17%) |
Jan 27, 2014 | 40.90 | 41.39 | 40.46 | 40.95 | 98,320 | -0.01(-0.03%) |
Jan 24, 2014 | 41.84 | 41.84 | 40.83 | 40.96 | 11,402 | -1.61(-3.77%) |
Jan 23, 2014 | 42.84 | 42.84 | 42.10 | 42.57 | 18,917 | -0.30(-0.70%) |
Jan 22, 2014 | 43.08 | 43.10 | 42.55 | 42.87 | 17,097 | +0.36(+0.85%) |
Jan 21, 2014 | 42.38 | 42.98 | 42.25 | 42.51 | 9,664 | +0.19(+0.45%) |
Jan 17, 2014 | 42.99 | 42.32 | 42.32 | 42.32 | 18,000 | -0.19(-0.45%) |
Jan 16, 2014 | 42.89 | 42.89 | 42.23 | 42.51 | 10,637 | -0.11(-0.26%) |
Jan 15, 2014 | 42.70 | 42.70 | 42.42 | 42.62 | 54,880 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 42.87 | 42.45 | 42.70 | 12,186 | +0.26(+0.61%) |
Jan 13, 2014 | 42.37 | 43.00 | 42.37 | 42.44 | 10,149 | -0.30(-0.70%) |
Jan 10, 2014 | 42.99 | 42.99 | 42.43 | 42.74 | 7,780 | +0.55(+1.30%) |
Jan 09, 2014 | 42.72 | 42.72 | 41.90 | 42.19 | 14,452 | +0.09(+0.21%) |
Jan 08, 2014 | 42.72 | 42.72 | 42.05 | 42.10 | 18,926 | -0.05(-0.11%) |
Jan 07, 2014 | 41.86 | 42.20 | 41.79 | 42.15 | 9,282 | +0.36(+0.86%) |
Jan 06, 2014 | 42.60 | 42.60 | 41.79 | 41.79 | 15,591 | -0.36(-0.85%) |
Jan 03, 2014 | 41.98 | 42.15 | 41.83 | 42.15 | 6,865 | +0.51(+1.22%) |
Jan 02, 2014 | 42.31 | 42.31 | 41.40 | 41.64 | 9,629 | -0.51(-1.21%) |
Dec 31, 2013 | 42.49 | 42.15 | 42.15 | 42.15 | 8,000 | +0.36(+0.86%) |
Dec 30, 2013 | 42.00 | 42.00 | 41.41 | 41.79 | 7,286 | +0.29(+0.70%) |
Dec 27, 2013 | 42.02 | 42.02 | 41.35 | 41.50 | 6,541 | +0.34(+0.83%) |
Dec 26, 2013 | 41.35 | 41.81 | 41.16 | 41.16 | 13,936 | +0.17(+0.41%) |
Dec 24, 2013 | 40.88 | 41.25 | 40.88 | 40.99 | 1,184 | +0.14(+0.34%) |
Dec 23, 2013 | 41.14 | 41.14 | 40.44 | 40.85 | 4,076 | +0.20(+0.49%) |
Dec 20, 2013 | 40.50 | 40.76 | 40.35 | 40.65 | 25,680 | +0.15(+0.37%) |
Dec 19, 2013 | 40.39 | 40.50 | 40.17 | 40.50 | 3,873 | +0.42(+1.05%) |
Dec 18, 2013 | 39.82 | 40.09 | 39.82 | 40.08 | 1,988 | +0.09(+0.23%) |
Dec 17, 2013 | 40.50 | 40.50 | 39.64 | 39.99 | 6,857 | +0.04(+0.11%) |
Dec 16, 2013 | 39.99 | 40.14 | 39.62 | 39.95 | 17,213 | +0.37(+0.92%) |
Dec 13, 2013 | 39.23 | 39.65 | 39.23 | 39.58 | 1,179 | -0.24(-0.60%) |
Dec 12, 2013 | 40.00 | 40.00 | 39.31 | 39.82 | 4,390 | -0.29(-0.72%) |
Dec 11, 2013 | 40.39 | 40.39 | 40.00 | 40.11 | 5,369 | -0.40(-0.99%) |
Dec 10, 2013 | 40.53 | 40.53 | 40.44 | 40.51 | 3,092 | +0.38(+0.95%) |
Dec 09, 2013 | 40.55 | 40.55 | 40.13 | 40.13 | 3,801 | +0.38(+0.96%) |
Dec 06, 2013 | 39.97 | 40.00 | 39.71 | 39.75 | 1,932 | +0.20(+0.50%) |
Dec 05, 2013 | 39.18 | 39.59 | 39.18 | 39.55 | 3,403 | +0.10(+0.26%) |
Dec 04, 2013 | 39.38 | 39.47 | 39.20 | 39.45 | 1,899 | -0.02(-0.05%) |
Dec 03, 2013 | 39.99 | 40.00 | 39.30 | 39.47 | 4,448 | -0.16(-0.39%) |