Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.90 | 48.21 | 47.79 | 48.06 | 499,748 | +0.21(+0.45%) |
Feb 27, 2014 | 47.55 | 47.85 | 47.55 | 47.85 | 215,274 | +0.20(+0.42%) |
Feb 26, 2014 | 47.75 | 47.87 | 47.55 | 47.65 | 189,493 | -0.06(-0.12%) |
Feb 25, 2014 | 47.66 | 47.91 | 47.62 | 47.70 | 372,992 | +0.03(+0.06%) |
Feb 24, 2014 | 47.68 | 48.02 | 47.58 | 47.68 | 241,966 | +0.10(+0.20%) |
Feb 21, 2014 | 47.81 | 47.94 | 47.58 | 47.58 | 212,368 | -0.19(-0.39%) |
Feb 20, 2014 | 47.48 | 47.89 | 47.44 | 47.77 | 3,461,188 | +0.34(+0.73%) |
Feb 19, 2014 | 47.51 | 47.83 | 47.41 | 47.42 | 695,434 | -0.17(-0.35%) |
Feb 18, 2014 | 47.80 | 47.80 | 47.59 | 47.59 | 216,002 | -0.22(-0.46%) |
Feb 14, 2014 | 47.39 | 47.81 | 47.81 | 47.81 | 1,310,768 | +0.33(+0.70%) |
Feb 13, 2014 | 46.95 | 47.51 | 46.92 | 47.48 | 2,327,891 | +0.30(+0.63%) |
Feb 12, 2014 | 47.37 | 47.39 | 47.10 | 47.18 | 292,361 | -0.17(-0.35%) |
Feb 11, 2014 | 46.88 | 47.43 | 46.82 | 47.35 | 891,453 | +0.51(+1.09%) |
Feb 10, 2014 | 46.66 | 46.84 | 46.56 | 46.84 | 276,207 | +0.17(+0.35%) |
Feb 07, 2014 | 46.35 | 46.69 | 46.24 | 46.67 | 156,486 | +0.52(+1.12%) |
Feb 06, 2014 | 45.86 | 46.17 | 45.82 | 46.15 | 515,507 | +0.45(+0.99%) |
Feb 05, 2014 | 45.76 | 45.87 | 45.58 | 45.70 | 750,795 | -0.10(-0.23%) |
Feb 04, 2014 | 45.75 | 45.86 | 45.61 | 45.80 | 425,825 | +0.22(+0.48%) |
Feb 03, 2014 | 46.51 | 46.56 | 45.51 | 45.58 | 480,464 | -0.96(-2.06%) |
Jan 31, 2014 | 46.37 | 46.80 | 46.16 | 46.54 | 958,510 | -0.30(-0.65%) |
Jan 30, 2014 | 46.88 | 46.94 | 46.65 | 46.84 | 760,241 | +0.19(+0.40%) |
Jan 29, 2014 | 46.81 | 46.81 | 46.48 | 46.66 | 429,247 | -0.50(-1.05%) |
Jan 28, 2014 | 46.96 | 47.17 | 46.93 | 47.15 | 2,635,671 | +0.26(+0.56%) |
Jan 27, 2014 | 47.08 | 47.19 | 46.87 | 46.89 | 864,484 | -0.14(-0.29%) |
Jan 24, 2014 | 47.52 | 47.73 | 47.03 | 47.03 | 354,772 | -0.62(-1.30%) |
Jan 23, 2014 | 47.77 | 47.78 | 47.49 | 47.65 | 464,053 | -0.34(-0.70%) |
Jan 22, 2014 | 48.01 | 48.06 | 47.91 | 47.99 | 258,558 | +0.01(+0.03%) |
Jan 21, 2014 | 48.08 | 48.10 | 47.70 | 47.97 | 406,194 | +0.16(+0.33%) |
Jan 17, 2014 | 48.01 | 47.81 | 47.81 | 47.81 | 534,005 | -0.28(-0.59%) |
Jan 16, 2014 | 47.94 | 48.10 | 47.87 | 48.10 | 473,075 | +0.14(+0.29%) |
Jan 15, 2014 | 47.97 | 48.12 | 47.90 | 47.96 | 539,222 | +0.06(+0.12%) |
Jan 14, 2014 | 47.71 | 47.94 | 47.66 | 47.90 | 675,960 | +0.28(+0.59%) |
Jan 13, 2014 | 47.74 | 47.98 | 47.59 | 47.62 | 496,686 | -0.21(-0.45%) |
Jan 10, 2014 | 47.83 | 47.96 | 47.72 | 47.83 | 323,223 | +0.10(+0.20%) |
Jan 09, 2014 | 47.91 | 47.91 | 47.60 | 47.74 | 255,110 | +0.02(+0.03%) |
Jan 08, 2014 | 47.98 | 47.98 | 47.61 | 47.72 | 294,616 | -0.33(-0.68%) |
Jan 07, 2014 | 47.96 | 48.14 | 47.90 | 48.05 | 1,057,051 | +0.26(+0.55%) |
Jan 06, 2014 | 47.97 | 47.97 | 47.68 | 47.79 | 431,728 | -0.08(-0.17%) |
Jan 03, 2014 | 47.97 | 48.05 | 47.79 | 47.87 | 692,520 | -0.01(-0.03%) |
Jan 02, 2014 | 48.23 | 48.25 | 47.77 | 47.88 | 1,265,798 | -0.50(-1.04%) |
Dec 31, 2013 | 48.38 | 48.39 | 48.39 | 48.39 | 170,742 | +0.05(+0.10%) |
Dec 30, 2013 | 48.34 | 48.35 | 48.23 | 48.34 | 394,198 | +0.01(+0.03%) |
Dec 27, 2013 | 48.34 | 48.38 | 48.25 | 48.32 | 166,675 | +0.10(+0.20%) |
Dec 26, 2013 | 48.04 | 48.25 | 48.04 | 48.23 | 191,617 | +0.23(+0.47%) |
Dec 24, 2013 | 47.84 | 48.05 | 47.84 | 48.00 | 126,346 | +0.14(+0.29%) |
Dec 23, 2013 | 48.00 | 48.01 | 47.77 | 47.86 | 335,025 | +0.08(+0.16%) |
Dec 20, 2013 | 47.75 | 47.94 | 47.70 | 47.79 | 243,947 | +0.09(+0.19%) |
Dec 19, 2013 | 47.62 | 47.73 | 47.42 | 47.70 | 379,116 | -0.03(-0.07%) |
Dec 18, 2013 | 47.04 | 47.76 | 46.67 | 47.73 | 748,010 | +0.84(+1.79%) |
Dec 17, 2013 | 47.10 | 47.10 | 46.82 | 46.89 | 206,397 | -0.23(-0.48%) |
Dec 16, 2013 | 47.16 | 47.40 | 47.05 | 47.12 | 195,014 | +0.13(+0.28%) |
Dec 13, 2013 | 47.17 | 47.17 | 46.88 | 46.99 | 210,587 | -0.05(-0.10%) |
Dec 12, 2013 | 47.43 | 47.44 | 46.98 | 47.03 | 345,469 | -0.38(-0.81%) |
Dec 11, 2013 | 47.85 | 47.87 | 47.36 | 47.42 | 231,122 | -0.41(-0.86%) |
Dec 10, 2013 | 48.09 | 48.09 | 47.77 | 47.83 | 422,609 | -0.33(-0.68%) |
Dec 09, 2013 | 48.15 | 48.20 | 47.94 | 48.16 | 196,494 | +0.14(+0.28%) |
Dec 06, 2013 | 47.84 | 48.05 | 47.83 | 48.02 | 692,114 | +0.57(+1.19%) |
Dec 05, 2013 | 47.63 | 47.64 | 47.41 | 47.45 | 147,761 | -0.25(-0.53%) |
Dec 04, 2013 | 47.64 | 47.86 | 47.36 | 47.70 | 235,917 | -0.12(-0.26%) |
Dec 03, 2013 | 47.79 | 47.89 | 47.62 | 47.83 | 456,120 | -0.05(-0.11%) |