Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.72 | 45.72 | 44.47 | 45.60 | 37,510 | +1.44(+3.27%) |
Feb 27, 2014 | 43.10 | 44.17 | 43.10 | 44.15 | 27,475 | +0.87(+2.02%) |
Feb 26, 2014 | 43.02 | 43.94 | 42.63 | 43.28 | 19,327 | +0.45(+1.05%) |
Feb 25, 2014 | 42.39 | 43.23 | 42.02 | 42.83 | 19,514 | +0.48(+1.13%) |
Feb 24, 2014 | 41.59 | 42.52 | 41.59 | 42.35 | 28,286 | +0.57(+1.36%) |
Feb 21, 2014 | 43.43 | 43.43 | 41.42 | 41.78 | 58,233 | -1.31(-3.05%) |
Feb 20, 2014 | 42.16 | 43.60 | 42.16 | 43.09 | 21,038 | +0.99(+2.35%) |
Feb 19, 2014 | 42.40 | 42.87 | 41.85 | 42.10 | 25,815 | -0.57(-1.33%) |
Feb 18, 2014 | 42.64 | 44.52 | 42.28 | 42.67 | 25,472 | +0.02(+0.05%) |
Feb 14, 2014 | 42.31 | 42.65 | 42.65 | 42.65 | 19,168 | +0.34(+0.81%) |
Feb 13, 2014 | 41.21 | 43.27 | 40.76 | 42.31 | 15,717 | +0.73(+1.75%) |
Feb 12, 2014 | 41.50 | 41.82 | 41.13 | 41.58 | 16,023 | +0.32(+0.78%) |
Feb 11, 2014 | 40.37 | 41.74 | 40.07 | 41.26 | 19,066 | +1.08(+2.69%) |
Feb 10, 2014 | 40.51 | 40.58 | 39.98 | 40.18 | 38,019 | -0.08(-0.19%) |
Feb 07, 2014 | 40.37 | 40.91 | 39.37 | 40.26 | 29,375 | +0.27(+0.69%) |
Feb 06, 2014 | 40.27 | 40.85 | 39.82 | 39.99 | 27,134 | +0.03(+0.07%) |
Feb 05, 2014 | 40.14 | 42.13 | 39.68 | 39.96 | 38,330 | -0.26(-0.66%) |
Feb 04, 2014 | 40.21 | 40.70 | 39.32 | 40.22 | 43,082 | +0.01(+0.02%) |
Feb 03, 2014 | 42.33 | 42.33 | 39.84 | 40.21 | 50,598 | -2.02(-4.78%) |
Jan 31, 2014 | 42.58 | 42.73 | 42.08 | 42.23 | 34,250 | -1.21(-2.78%) |
Jan 30, 2014 | 42.78 | 43.72 | 42.18 | 43.44 | 29,449 | +1.10(+2.59%) |
Jan 29, 2014 | 42.96 | 43.86 | 42.07 | 42.34 | 22,410 | -0.94(-2.18%) |
Jan 28, 2014 | 43.26 | 43.33 | 42.93 | 43.28 | 26,867 | +0.15(+0.34%) |
Jan 27, 2014 | 43.66 | 43.81 | 42.71 | 43.13 | 29,010 | -0.42(-0.97%) |
Jan 24, 2014 | 44.77 | 44.77 | 43.17 | 43.56 | 34,771 | -1.61(-3.56%) |
Jan 23, 2014 | 44.78 | 45.52 | 44.78 | 45.16 | 45,488 | +0.24(+0.52%) |
Jan 22, 2014 | 44.76 | 44.99 | 44.35 | 44.93 | 21,787 | +0.08(+0.18%) |
Jan 21, 2014 | 44.22 | 45.21 | 44.22 | 44.85 | 21,954 | +0.78(+1.78%) |
Jan 17, 2014 | 44.80 | 44.07 | 44.07 | 44.07 | 16,721 | -0.66(-1.47%) |
Jan 16, 2014 | 44.61 | 45.21 | 43.97 | 44.72 | 16,633 | +0.01(+0.02%) |
Jan 15, 2014 | 44.76 | 44.93 | 44.07 | 44.71 | 12,614 | -0.05(-0.11%) |
Jan 14, 2014 | 44.61 | 44.77 | 43.82 | 44.76 | 12,803 | +0.24(+0.53%) |
Jan 13, 2014 | 45.31 | 45.34 | 43.40 | 44.53 | 20,233 | -0.75(-1.65%) |
Jan 10, 2014 | 44.82 | 45.27 | 44.14 | 45.27 | 21,269 | +0.57(+1.27%) |
Jan 09, 2014 | 45.01 | 45.49 | 44.22 | 44.70 | 14,071 | -0.15(-0.33%) |
Jan 08, 2014 | 45.20 | 45.67 | 44.19 | 44.85 | 30,673 | -0.28(-0.63%) |
Jan 07, 2014 | 45.19 | 45.56 | 44.63 | 45.13 | 18,946 | -0.03(-0.07%) |
Jan 06, 2014 | 46.05 | 46.10 | 44.93 | 45.16 | 13,227 | -0.68(-1.48%) |
Jan 03, 2014 | 45.44 | 46.13 | 45.33 | 45.84 | 9,095 | +0.43(+0.95%) |
Jan 02, 2014 | 46.31 | 46.39 | 45.24 | 45.41 | 20,635 | -0.97(-2.09%) |
Dec 31, 2013 | 45.94 | 46.38 | 46.38 | 46.38 | 24,674 | +0.35(+0.77%) |
Dec 30, 2013 | 46.29 | 46.57 | 45.68 | 46.03 | 29,374 | -0.26(-0.57%) |
Dec 27, 2013 | 46.76 | 47.12 | 46.00 | 46.29 | 14,813 | -0.30(-0.65%) |
Dec 26, 2013 | 46.88 | 47.30 | 46.35 | 46.60 | 21,313 | +0.07(+0.15%) |
Dec 24, 2013 | 45.80 | 46.88 | 45.08 | 46.53 | 21,415 | +0.74(+1.61%) |
Dec 23, 2013 | 45.74 | 46.07 | 45.37 | 45.79 | 22,294 | +0.12(+0.26%) |
Dec 20, 2013 | 45.43 | 46.03 | 45.17 | 45.67 | 67,080 | +0.40(+0.89%) |
Dec 19, 2013 | 45.33 | 45.51 | 44.39 | 45.27 | 14,839 | -0.12(-0.26%) |
Dec 18, 2013 | 45.34 | 45.84 | 44.07 | 45.39 | 37,274 | +0.25(+0.54%) |
Dec 17, 2013 | 45.44 | 45.47 | 44.80 | 45.14 | 7,134 | -0.25(-0.54%) |
Dec 16, 2013 | 44.49 | 45.75 | 44.36 | 45.39 | 18,935 | +1.19(+2.68%) |
Dec 13, 2013 | 44.59 | 44.80 | 44.18 | 44.20 | 19,140 | -0.17(-0.38%) |
Dec 12, 2013 | 42.36 | 44.75 | 42.36 | 44.37 | 31,349 | +2.17(+5.14%) |
Dec 11, 2013 | 43.26 | 43.43 | 41.96 | 42.20 | 51,420 | -1.02(-2.36%) |
Dec 10, 2013 | 43.27 | 43.33 | 42.79 | 43.22 | 20,742 | -0.20(-0.45%) |
Dec 09, 2013 | 43.36 | 44.24 | 42.62 | 43.42 | 29,224 | -0.14(-0.32%) |
Dec 06, 2013 | 42.78 | 43.74 | 42.24 | 43.56 | 0 | +1.09(+2.56%) |
Dec 05, 2013 | 43.06 | 43.23 | 41.89 | 42.47 | 0 | -0.61(-1.41%) |
Dec 04, 2013 | 43.04 | 43.74 | 42.74 | 43.07 | 0 | -0.17(-0.39%) |
Dec 03, 2013 | 43.62 | 44.43 | 43.03 | 43.24 | 0 | -0.57(-1.30%) |