Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.31 | 46.12 | 45.20 | 45.81 | 150,432 | +0.50(+1.11%) |
Feb 27, 2014 | 45.34 | 45.51 | 45.12 | 45.31 | 94,273 | -0.08(-0.18%) |
Feb 26, 2014 | 45.31 | 45.62 | 45.23 | 45.40 | 64,378 | +0.22(+0.49%) |
Feb 25, 2014 | 45.62 | 46.01 | 45.12 | 45.17 | 116,654 | -0.45(-0.98%) |
Feb 24, 2014 | 45.37 | 45.90 | 45.03 | 45.62 | 95,374 | +0.58(+1.30%) |
Feb 21, 2014 | 45.51 | 45.81 | 44.81 | 45.03 | 140,972 | -0.47(-1.04%) |
Feb 20, 2014 | 45.76 | 46.17 | 45.34 | 45.51 | 116,637 | -0.25(-0.55%) |
Feb 19, 2014 | 45.48 | 46.59 | 45.28 | 45.76 | 334,556 | +0.28(+0.61%) |
Feb 18, 2014 | 43.95 | 45.56 | 43.90 | 45.48 | 284,523 | +1.53(+3.48%) |
Feb 14, 2014 | 44.37 | 43.95 | 43.95 | 43.95 | 99,728 | -0.36(-0.82%) |
Feb 13, 2014 | 43.45 | 44.45 | 43.14 | 44.31 | 170,308 | +0.95(+2.18%) |
Feb 12, 2014 | 42.92 | 43.95 | 42.72 | 43.36 | 248,696 | +0.78(+1.83%) |
Feb 11, 2014 | 42.42 | 43.06 | 42.22 | 42.59 | 164,903 | +0.36(+0.86%) |
Feb 10, 2014 | 41.72 | 42.34 | 41.58 | 42.22 | 133,151 | +0.56(+1.34%) |
Feb 07, 2014 | 41.42 | 42.25 | 41.33 | 41.67 | 161,203 | +0.39(+0.94%) |
Feb 06, 2014 | 41.33 | 41.57 | 41.28 | 41.28 | 133,401 | -0.08(-0.20%) |
Feb 05, 2014 | 41.78 | 41.89 | 41.22 | 41.36 | 189,042 | -0.33(-0.80%) |
Feb 04, 2014 | 41.45 | 41.83 | 41.25 | 41.70 | 139,016 | +0.33(+0.81%) |
Feb 03, 2014 | 42.22 | 42.64 | 41.22 | 41.36 | 358,381 | -0.22(-0.54%) |
Jan 31, 2014 | 41.56 | 42.28 | 41.31 | 41.58 | 235,975 | +0.00(+0.00%) |
Jan 30, 2014 | 41.03 | 41.72 | 40.94 | 41.58 | 204,803 | +0.58(+1.42%) |
Jan 29, 2014 | 41.58 | 41.64 | 40.83 | 41.00 | 302,459 | -1.06(-2.51%) |
Jan 28, 2014 | 41.17 | 42.84 | 40.94 | 42.06 | 241,739 | +1.11(+2.72%) |
Jan 27, 2014 | 41.72 | 41.86 | 40.89 | 40.94 | 174,867 | -0.53(-1.27%) |
Jan 24, 2014 | 41.50 | 41.70 | 41.25 | 41.47 | 141,988 | +0.00(+0.00%) |
Jan 23, 2014 | 40.89 | 41.47 | 40.75 | 41.47 | 138,424 | +0.56(+1.36%) |
Jan 22, 2014 | 40.94 | 41.06 | 40.78 | 40.92 | 109,908 | -0.03(-0.07%) |
Jan 21, 2014 | 41.11 | 41.36 | 40.89 | 40.94 | 143,386 | -0.11(-0.27%) |
Jan 17, 2014 | 41.08 | 41.06 | 41.06 | 41.06 | 85,455 | -0.11(-0.27%) |
Jan 16, 2014 | 41.39 | 41.50 | 41.17 | 41.17 | 68,679 | -0.19(-0.47%) |
Jan 15, 2014 | 41.11 | 41.67 | 41.06 | 41.36 | 107,261 | +0.25(+0.61%) |
Jan 14, 2014 | 41.89 | 42.06 | 41.08 | 41.11 | 178,714 | -0.86(-2.05%) |
Jan 13, 2014 | 41.25 | 42.39 | 41.03 | 41.97 | 231,090 | +0.58(+1.41%) |
Jan 10, 2014 | 41.42 | 41.50 | 40.86 | 41.39 | 248,061 | +0.11(+0.27%) |
Jan 09, 2014 | 41.25 | 41.45 | 41.11 | 41.28 | 78,723 | -0.06(-0.13%) |
Jan 08, 2014 | 41.36 | 41.36 | 40.86 | 41.33 | 148,529 | +0.08(+0.20%) |
Jan 07, 2014 | 41.72 | 41.72 | 41.19 | 41.25 | 125,017 | -0.33(-0.80%) |
Jan 06, 2014 | 40.81 | 41.72 | 40.75 | 41.58 | 204,914 | +0.75(+1.84%) |
Jan 03, 2014 | 41.17 | 41.36 | 40.78 | 40.83 | 152,652 | -0.39(-0.94%) |
Jan 02, 2014 | 41.33 | 41.75 | 40.72 | 41.22 | 198,036 | -0.17(-0.40%) |
Dec 31, 2013 | 41.42 | 41.39 | 41.39 | 41.39 | 261,831 | -0.08(-0.20%) |
Dec 30, 2013 | 41.36 | 42.11 | 41.22 | 41.47 | 287,816 | +0.11(+0.27%) |
Dec 27, 2013 | 41.17 | 41.70 | 41.17 | 41.36 | 271,205 | +0.08(+0.20%) |
Dec 26, 2013 | 41.03 | 42.22 | 41.03 | 41.28 | 563,923 | -0.08(-0.20%) |
Dec 24, 2013 | 41.82 | 41.99 | 41.10 | 41.36 | 532,285 | -0.43(-1.03%) |
Dec 23, 2013 | 41.17 | 41.99 | 40.91 | 41.79 | 855,991 | +1.01(+2.47%) |
Dec 20, 2013 | 39.61 | 41.24 | 39.54 | 40.79 | 1,571,392 | +2.55(+6.66%) |
Dec 19, 2013 | 38.62 | 38.79 | 38.24 | 38.24 | 243,929 | -0.43(-1.12%) |
Dec 18, 2013 | 38.55 | 39.05 | 37.78 | 38.67 | 264,721 | +0.14(+0.37%) |
Dec 17, 2013 | 38.43 | 38.67 | 37.42 | 38.53 | 284,287 | +0.10(+0.25%) |
Dec 16, 2013 | 39.39 | 39.46 | 38.34 | 38.43 | 336,937 | -0.70(-1.78%) |
Dec 13, 2013 | 39.34 | 39.49 | 38.94 | 39.13 | 168,694 | -0.22(-0.55%) |
Dec 12, 2013 | 39.30 | 39.42 | 38.94 | 39.34 | 130,987 | +0.19(+0.49%) |
Dec 11, 2013 | 39.51 | 39.58 | 38.58 | 39.15 | 147,508 | -0.24(-0.61%) |
Dec 10, 2013 | 38.70 | 39.46 | 38.60 | 39.39 | 299,488 | +0.98(+2.56%) |
Dec 09, 2013 | 37.28 | 38.53 | 37.13 | 38.41 | 376,199 | +1.10(+2.96%) |
Dec 06, 2013 | 37.93 | 38.26 | 37.01 | 37.30 | 322,369 | -0.48(-1.27%) |
Dec 05, 2013 | 38.19 | 38.31 | 37.64 | 37.78 | 227,137 | -0.53(-1.38%) |
Dec 04, 2013 | 37.83 | 38.55 | 37.54 | 38.31 | 172,886 | +0.05(+0.13%) |
Dec 03, 2013 | 38.53 | 38.67 | 38.07 | 38.26 | 176,673 | -0.48(-1.24%) |