Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.22 | 45.37 | 44.87 | 45.10 | 1,159,070 | -0.06(-0.14%) |
Feb 27, 2014 | 44.99 | 45.29 | 44.92 | 45.16 | 959,138 | +0.18(+0.41%) |
Feb 26, 2014 | 45.33 | 45.45 | 44.93 | 44.98 | 882,979 | -0.16(-0.35%) |
Feb 25, 2014 | 45.20 | 45.32 | 44.91 | 45.14 | 962,496 | -0.02(-0.03%) |
Feb 24, 2014 | 45.06 | 45.36 | 44.77 | 45.15 | 1,741,194 | +0.53(+1.18%) |
Feb 21, 2014 | 44.26 | 44.71 | 44.09 | 44.62 | 1,213,401 | +0.37(+0.84%) |
Feb 20, 2014 | 44.23 | 44.48 | 43.88 | 44.25 | 1,835,892 | +0.01(+0.02%) |
Feb 19, 2014 | 43.93 | 44.74 | 43.83 | 44.24 | 1,752,938 | +0.31(+0.70%) |
Feb 18, 2014 | 43.07 | 44.02 | 43.06 | 43.94 | 1,856,644 | +0.56(+1.29%) |
Feb 14, 2014 | 43.06 | 43.38 | 43.38 | 43.38 | 1,575,605 | +0.39(+0.90%) |
Feb 13, 2014 | 41.53 | 43.11 | 41.53 | 42.99 | 1,677,370 | +1.13(+2.69%) |
Feb 12, 2014 | 42.16 | 42.28 | 41.78 | 41.86 | 1,742,243 | -0.15(-0.36%) |
Feb 11, 2014 | 41.41 | 42.08 | 41.32 | 42.01 | 959,811 | +0.61(+1.47%) |
Feb 10, 2014 | 41.45 | 41.53 | 41.00 | 41.41 | 919,574 | +0.09(+0.21%) |
Feb 07, 2014 | 40.97 | 41.34 | 40.86 | 41.32 | 731,139 | +0.58(+1.43%) |
Feb 06, 2014 | 40.59 | 40.82 | 40.53 | 40.74 | 968,067 | +0.28(+0.68%) |
Feb 05, 2014 | 40.44 | 40.57 | 40.13 | 40.46 | 1,003,718 | -0.13(-0.31%) |
Feb 04, 2014 | 40.82 | 41.00 | 40.43 | 40.59 | 1,695,906 | +0.02(+0.04%) |
Feb 03, 2014 | 41.47 | 41.50 | 40.57 | 40.57 | 1,676,110 | -0.93(-2.24%) |
Jan 31, 2014 | 41.75 | 41.94 | 41.43 | 41.50 | 1,358,994 | -0.92(-2.17%) |
Jan 30, 2014 | 42.36 | 42.57 | 42.15 | 42.42 | 978,591 | +0.32(+0.75%) |
Jan 29, 2014 | 42.73 | 42.73 | 41.89 | 42.11 | 1,441,118 | -1.02(-2.36%) |
Jan 28, 2014 | 42.79 | 43.23 | 42.64 | 43.13 | 1,105,383 | +0.36(+0.85%) |
Jan 27, 2014 | 42.30 | 43.02 | 42.28 | 42.76 | 1,320,219 | +0.33(+0.78%) |
Jan 24, 2014 | 42.75 | 42.92 | 42.43 | 42.43 | 1,147,847 | -0.50(-1.16%) |
Jan 23, 2014 | 43.31 | 43.44 | 42.87 | 42.93 | 1,264,904 | -0.71(-1.63%) |
Jan 22, 2014 | 43.51 | 44.02 | 43.45 | 43.64 | 1,531,711 | +0.19(+0.44%) |
Jan 21, 2014 | 43.84 | 44.12 | 43.25 | 43.45 | 1,924,553 | -0.37(-0.85%) |
Jan 17, 2014 | 44.25 | 43.82 | 43.82 | 43.82 | 1,483,138 | -0.45(-1.02%) |
Jan 16, 2014 | 44.20 | 44.48 | 43.97 | 44.27 | 1,360,682 | -0.06(-0.14%) |
Jan 15, 2014 | 44.68 | 44.68 | 44.19 | 44.33 | 1,535,622 | -0.35(-0.78%) |
Jan 14, 2014 | 44.12 | 44.77 | 44.08 | 44.68 | 1,545,319 | +0.58(+1.31%) |
Jan 13, 2014 | 44.17 | 45.08 | 43.95 | 44.10 | 2,487,387 | -0.11(-0.25%) |
Jan 10, 2014 | 43.70 | 44.33 | 43.67 | 44.21 | 1,471,917 | +0.61(+1.41%) |
Jan 09, 2014 | 43.68 | 43.72 | 43.43 | 43.60 | 888,021 | +0.06(+0.14%) |
Jan 08, 2014 | 43.76 | 43.88 | 43.45 | 43.54 | 1,192,260 | -0.10(-0.23%) |
Jan 07, 2014 | 43.36 | 43.87 | 43.20 | 43.64 | 1,784,917 | +0.43(+1.00%) |
Jan 06, 2014 | 43.48 | 43.52 | 43.02 | 43.20 | 1,121,012 | -0.17(-0.38%) |
Jan 03, 2014 | 43.65 | 43.71 | 43.15 | 43.37 | 1,017,992 | -0.17(-0.38%) |
Jan 02, 2014 | 44.11 | 44.19 | 43.24 | 43.54 | 1,715,162 | -0.73(-1.66%) |
Dec 31, 2013 | 44.16 | 44.27 | 44.27 | 44.27 | 698,380 | +0.31(+0.70%) |
Dec 30, 2013 | 43.91 | 44.13 | 43.63 | 43.96 | 562,120 | +0.00(+0.00%) |
Dec 27, 2013 | 43.49 | 43.99 | 43.47 | 43.96 | 773,155 | +0.29(+0.67%) |
Dec 26, 2013 | 43.43 | 43.72 | 43.13 | 43.67 | 378,461 | +0.28(+0.64%) |
Dec 24, 2013 | 43.42 | 43.58 | 43.16 | 43.39 | 173,669 | +0.08(+0.18%) |
Dec 23, 2013 | 43.57 | 43.61 | 43.17 | 43.31 | 699,906 | +0.00(+0.00%) |
Dec 20, 2013 | 43.45 | 43.61 | 43.18 | 43.31 | 1,094,388 | -0.02(-0.05%) |
Dec 19, 2013 | 43.61 | 43.68 | 43.06 | 43.34 | 874,180 | -0.33(-0.76%) |
Dec 18, 2013 | 42.48 | 43.70 | 42.31 | 43.67 | 1,399,240 | +1.26(+2.97%) |
Dec 17, 2013 | 42.39 | 42.54 | 42.08 | 42.41 | 936,513 | +0.03(+0.07%) |
Dec 16, 2013 | 42.17 | 42.64 | 42.07 | 42.38 | 1,123,306 | +0.44(+1.05%) |
Dec 13, 2013 | 42.24 | 42.34 | 41.62 | 41.93 | 832,308 | -0.18(-0.43%) |
Dec 12, 2013 | 42.65 | 42.72 | 42.01 | 42.12 | 987,295 | -0.69(-1.62%) |
Dec 11, 2013 | 43.20 | 43.37 | 42.73 | 42.81 | 965,156 | -0.32(-0.73%) |
Dec 10, 2013 | 43.25 | 43.46 | 42.83 | 43.13 | 940,670 | -0.28(-0.65%) |
Dec 09, 2013 | 43.42 | 43.67 | 43.23 | 43.41 | 810,452 | +0.08(+0.18%) |
Dec 06, 2013 | 42.91 | 43.35 | 42.73 | 43.33 | 1,106,075 | +0.75(+1.76%) |
Dec 05, 2013 | 42.63 | 43.62 | 42.23 | 42.58 | 2,476,388 | -0.26(-0.61%) |
Dec 04, 2013 | 42.19 | 43.02 | 42.10 | 42.84 | 2,302,272 | +0.32(+0.76%) |
Dec 03, 2013 | 41.37 | 42.56 | 41.43 | 42.52 | 1,929,656 | +1.09(+2.63%) |