Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.59 | 47.82 | 47.28 | 47.28 | 21,184 | -0.10(-0.20%) |
Feb 27, 2014 | 47.11 | 47.47 | 47.08 | 47.38 | 8,311 | +0.58(+1.23%) |
Feb 26, 2014 | 47.27 | 47.38 | 46.65 | 46.80 | 16,393 | -0.32(-0.69%) |
Feb 25, 2014 | 47.84 | 47.84 | 47.06 | 47.12 | 19,794 | -0.58(-1.21%) |
Feb 24, 2014 | 47.82 | 47.95 | 47.19 | 47.70 | 16,685 | +0.51(+1.09%) |
Feb 21, 2014 | 47.09 | 47.32 | 47.09 | 47.19 | 9,559 | -0.04(-0.08%) |
Feb 20, 2014 | 46.54 | 47.22 | 46.54 | 47.22 | 5,991 | +0.69(+1.47%) |
Feb 19, 2014 | 47.16 | 47.16 | 46.54 | 46.54 | 8,330 | -0.37(-0.80%) |
Feb 18, 2014 | 46.36 | 46.93 | 46.36 | 46.91 | 14,469 | +0.50(+1.07%) |
Feb 14, 2014 | 45.87 | 46.42 | 46.42 | 46.42 | 14,814 | +0.19(+0.41%) |
Feb 13, 2014 | 46.04 | 46.23 | 45.34 | 46.23 | 16,445 | +0.36(+0.78%) |
Feb 12, 2014 | 45.64 | 45.87 | 45.64 | 45.87 | 9,725 | +0.31(+0.68%) |
Feb 11, 2014 | 45.14 | 45.56 | 44.94 | 45.56 | 13,069 | +0.60(+1.34%) |
Feb 10, 2014 | 45.26 | 45.26 | 44.87 | 44.96 | 7,655 | -0.21(-0.47%) |
Feb 07, 2014 | 45.09 | 45.28 | 45.08 | 45.17 | 9,539 | +0.79(+1.78%) |
Feb 06, 2014 | 44.30 | 44.47 | 44.23 | 44.38 | 6,662 | +0.05(+0.12%) |
Feb 05, 2014 | 44.11 | 44.49 | 43.75 | 44.33 | 11,984 | -0.15(-0.33%) |
Feb 04, 2014 | 44.08 | 44.49 | 43.66 | 44.47 | 37,540 | +0.17(+0.38%) |
Feb 03, 2014 | 45.62 | 45.66 | 44.15 | 44.30 | 25,432 | -1.03(-2.26%) |
Jan 31, 2014 | 44.57 | 45.74 | 44.09 | 45.33 | 10,491 | +0.10(+0.21%) |
Jan 30, 2014 | 45.24 | 45.42 | 45.00 | 45.23 | 20,092 | +0.50(+1.12%) |
Jan 29, 2014 | 45.56 | 45.56 | 44.47 | 44.73 | 24,502 | -1.05(-2.30%) |
Jan 28, 2014 | 45.62 | 45.79 | 45.50 | 45.79 | 13,332 | +0.13(+0.28%) |
Jan 27, 2014 | 45.62 | 45.81 | 45.05 | 45.66 | 27,456 | +0.09(+0.21%) |
Jan 24, 2014 | 47.04 | 47.04 | 45.56 | 45.56 | 38,784 | -1.56(-3.31%) |
Jan 23, 2014 | 47.73 | 47.73 | 46.95 | 47.12 | 33,403 | -0.61(-1.27%) |
Jan 22, 2014 | 47.39 | 47.73 | 47.10 | 47.73 | 24,988 | +0.79(+1.68%) |
Jan 21, 2014 | 47.25 | 47.38 | 46.79 | 46.94 | 22,572 | +0.18(+0.38%) |
Jan 17, 2014 | 46.89 | 46.76 | 46.76 | 46.76 | 18,735 | -0.05(-0.10%) |
Jan 16, 2014 | 46.53 | 46.82 | 46.53 | 46.81 | 19,711 | +0.12(+0.27%) |
Jan 15, 2014 | 46.75 | 46.76 | 46.59 | 46.69 | 28,970 | +0.36(+0.78%) |
Jan 14, 2014 | 46.27 | 46.32 | 46.09 | 46.32 | 13,223 | +0.29(+0.62%) |
Jan 13, 2014 | 46.14 | 46.58 | 46.04 | 46.04 | 96,207 | -0.33(-0.72%) |
Jan 10, 2014 | 46.16 | 46.37 | 45.84 | 46.37 | 18,800 | +0.44(+0.96%) |
Jan 09, 2014 | 45.82 | 46.03 | 45.73 | 45.93 | 19,068 | +0.40(+0.89%) |
Jan 08, 2014 | 45.49 | 45.58 | 45.22 | 45.53 | 12,099 | +0.31(+0.70%) |
Jan 07, 2014 | 45.23 | 45.49 | 45.19 | 45.21 | 15,522 | +0.13(+0.28%) |
Jan 06, 2014 | 45.35 | 45.87 | 44.96 | 45.08 | 24,709 | +0.08(+0.17%) |
Jan 03, 2014 | 45.29 | 45.30 | 44.92 | 45.01 | 27,811 | +0.06(+0.12%) |
Jan 02, 2014 | 45.47 | 45.47 | 44.71 | 44.95 | 43,956 | -0.50(-1.11%) |
Dec 31, 2013 | 45.48 | 45.45 | 45.45 | 45.45 | 47,928 | +0.13(+0.28%) |
Dec 30, 2013 | 45.98 | 45.98 | 45.26 | 45.33 | 23,447 | -0.14(-0.30%) |
Dec 27, 2013 | 45.65 | 45.79 | 45.35 | 45.47 | 7,818 | -0.22(-0.47%) |
Dec 26, 2013 | 45.57 | 45.70 | 45.57 | 45.68 | 27,404 | +0.34(+0.75%) |
Dec 24, 2013 | 45.32 | 45.34 | 45.11 | 45.34 | 6,128 | +0.28(+0.62%) |
Dec 23, 2013 | 45.35 | 45.35 | 44.98 | 45.06 | 11,657 | +0.02(+0.04%) |
Dec 20, 2013 | 44.85 | 45.04 | 44.35 | 45.04 | 9,698 | +0.36(+0.81%) |
Dec 19, 2013 | 45.16 | 45.16 | 44.52 | 44.68 | 8,139 | -0.07(-0.16%) |
Dec 18, 2013 | 45.35 | 45.35 | 44.07 | 44.75 | 11,101 | +0.45(+1.03%) |
Dec 17, 2013 | 45.42 | 45.42 | 44.25 | 44.30 | 6,934 | -0.03(-0.06%) |
Dec 16, 2013 | 44.01 | 44.46 | 44.01 | 44.33 | 6,651 | +0.53(+1.22%) |
Dec 13, 2013 | 43.93 | 43.93 | 43.59 | 43.80 | 5,156 | +0.06(+0.15%) |
Dec 12, 2013 | 43.68 | 43.76 | 43.45 | 43.73 | 11,661 | +0.34(+0.79%) |
Dec 11, 2013 | 44.92 | 44.92 | 43.37 | 43.39 | 15,106 | -0.70(-1.59%) |
Dec 10, 2013 | 44.07 | 44.28 | 44.06 | 44.09 | 7,592 | -0.07(-0.16%) |
Dec 09, 2013 | 44.29 | 44.29 | 44.16 | 44.16 | 2,934 | -0.07(-0.16%) |
Dec 06, 2013 | 43.97 | 44.23 | 43.97 | 44.23 | 3,908 | +0.46(+1.06%) |
Dec 05, 2013 | 43.85 | 43.85 | 43.46 | 43.77 | 1,745 | +0.04(+0.09%) |
Dec 04, 2013 | 44.71 | 44.71 | 43.31 | 43.73 | 9,322 | -0.53(-1.19%) |
Dec 03, 2013 | 44.43 | 44.45 | 44.25 | 44.25 | 2,396 | -0.18(-0.40%) |