Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.64 | 43.99 | 43.19 | 43.93 | 11,605 | +0.04(+0.09%) |
Feb 27, 2014 | 43.73 | 43.89 | 43.46 | 43.89 | 14,976 | -0.64(-1.43%) |
Feb 26, 2014 | 44.46 | 44.74 | 44.23 | 44.52 | 35,665 | +1.19(+2.74%) |
Feb 25, 2014 | 43.40 | 43.60 | 43.26 | 43.34 | 16,567 | -0.17(-0.40%) |
Feb 24, 2014 | 43.67 | 43.79 | 43.45 | 43.51 | 18,540 | +0.06(+0.13%) |
Feb 21, 2014 | 43.66 | 43.92 | 43.45 | 43.45 | 11,434 | +0.47(+1.10%) |
Feb 20, 2014 | 42.67 | 43.01 | 42.56 | 42.98 | 15,960 | -0.41(-0.93%) |
Feb 19, 2014 | 43.68 | 43.86 | 43.39 | 43.39 | 20,497 | -0.01(-0.02%) |
Feb 18, 2014 | 43.34 | 43.59 | 43.15 | 43.40 | 17,218 | +0.85(+2.00%) |
Feb 14, 2014 | 42.27 | 42.55 | 42.55 | 42.55 | 37,210 | -0.27(-0.63%) |
Feb 13, 2014 | 42.10 | 42.86 | 42.10 | 42.82 | 25,649 | -0.01(-0.02%) |
Feb 12, 2014 | 42.75 | 42.83 | 42.57 | 42.83 | 11,770 | +0.01(+0.02%) |
Feb 11, 2014 | 42.32 | 42.88 | 42.32 | 42.82 | 12,066 | +0.69(+1.65%) |
Feb 10, 2014 | 42.62 | 42.62 | 42.07 | 42.12 | 29,972 | -0.73(-1.71%) |
Feb 07, 2014 | 42.42 | 43.26 | 42.30 | 42.86 | 21,471 | +0.68(+1.60%) |
Feb 06, 2014 | 41.41 | 42.22 | 41.41 | 42.18 | 24,522 | +0.43(+1.04%) |
Feb 05, 2014 | 41.70 | 43.44 | 41.34 | 41.75 | 29,336 | -0.42(-1.01%) |
Feb 04, 2014 | 41.74 | 42.17 | 41.49 | 42.17 | 36,529 | -0.04(-0.09%) |
Feb 03, 2014 | 43.06 | 43.06 | 42.03 | 42.21 | 85,848 | -0.97(-2.26%) |
Jan 31, 2014 | 43.05 | 43.54 | 42.97 | 43.18 | 28,384 | -0.96(-2.19%) |
Jan 30, 2014 | 44.45 | 44.49 | 44.07 | 44.15 | 42,207 | -0.62(-1.38%) |
Jan 29, 2014 | 45.30 | 45.34 | 43.76 | 44.77 | 243,263 | -1.36(-2.95%) |
Jan 28, 2014 | 46.02 | 46.70 | 45.97 | 46.13 | 36,198 | +0.46(+1.01%) |
Jan 27, 2014 | 45.81 | 46.09 | 45.49 | 45.66 | 7,882 | +0.00(+0.00%) |
Jan 24, 2014 | 46.18 | 46.46 | 45.49 | 45.66 | 35,640 | -1.22(-2.59%) |
Jan 23, 2014 | 47.06 | 47.26 | 46.79 | 46.88 | 13,843 | -0.01(-0.02%) |
Jan 22, 2014 | 47.23 | 47.23 | 46.84 | 46.89 | 19,225 | -0.15(-0.33%) |
Jan 21, 2014 | 47.00 | 47.25 | 46.81 | 47.04 | 17,251 | +0.23(+0.49%) |
Jan 17, 2014 | 46.75 | 46.81 | 46.81 | 46.81 | 17,413 | +0.21(+0.46%) |
Jan 16, 2014 | 46.66 | 46.77 | 46.53 | 46.60 | 15,464 | -0.40(-0.84%) |
Jan 15, 2014 | 46.88 | 47.24 | 46.86 | 46.99 | 17,348 | +0.49(+1.06%) |
Jan 14, 2014 | 46.43 | 46.53 | 45.96 | 46.50 | 20,200 | -0.19(-0.41%) |
Jan 13, 2014 | 47.34 | 47.41 | 46.60 | 46.70 | 18,148 | -0.85(-1.79%) |
Jan 10, 2014 | 47.25 | 47.59 | 47.00 | 47.54 | 16,541 | +0.04(+0.08%) |
Jan 09, 2014 | 47.79 | 47.83 | 47.20 | 47.51 | 8,261 | -0.61(-1.26%) |
Jan 08, 2014 | 47.97 | 48.16 | 47.75 | 48.11 | 15,257 | +0.64(+1.34%) |
Jan 07, 2014 | 47.47 | 47.50 | 47.16 | 47.48 | 11,673 | +0.40(+0.84%) |
Jan 06, 2014 | 47.34 | 47.41 | 46.94 | 47.08 | 22,935 | -0.82(-1.71%) |
Jan 03, 2014 | 47.74 | 47.94 | 47.63 | 47.90 | 7,772 | +0.12(+0.24%) |
Jan 02, 2014 | 47.53 | 48.08 | 47.53 | 47.79 | 13,271 | -0.59(-1.22%) |
Dec 31, 2013 | 48.14 | 48.37 | 48.37 | 48.37 | 29,022 | +0.10(+0.20%) |
Dec 30, 2013 | 48.16 | 48.50 | 48.16 | 48.28 | 9,823 | +0.31(+0.64%) |
Dec 27, 2013 | 48.22 | 48.28 | 47.63 | 47.97 | 36,117 | -0.74(-1.52%) |
Dec 26, 2013 | 48.87 | 49.51 | 48.54 | 48.71 | 7,356 | +0.11(+0.22%) |
Dec 24, 2013 | 48.67 | 48.67 | 48.46 | 48.61 | 7,865 | -1.02(-2.06%) |
Dec 23, 2013 | 49.39 | 49.85 | 49.31 | 49.63 | 15,167 | +0.20(+0.41%) |
Dec 20, 2013 | 49.06 | 49.43 | 48.85 | 49.43 | 6,970 | +0.13(+0.27%) |
Dec 19, 2013 | 49.59 | 49.60 | 49.29 | 49.29 | 5,562 | -0.23(-0.46%) |
Dec 18, 2013 | 48.82 | 49.52 | 48.66 | 49.52 | 12,874 | +2.11(+4.46%) |
Dec 17, 2013 | 47.48 | 47.69 | 47.37 | 47.41 | 26,302 | -0.90(-1.86%) |
Dec 16, 2013 | 48.44 | 48.96 | 48.10 | 48.31 | 16,120 | +0.15(+0.32%) |
Dec 13, 2013 | 48.44 | 48.44 | 47.94 | 48.15 | 7,604 | -0.46(-0.95%) |
Dec 12, 2013 | 48.46 | 48.76 | 48.41 | 48.62 | 13,916 | +0.13(+0.26%) |
Dec 11, 2013 | 49.03 | 49.08 | 48.48 | 48.49 | 16,829 | -1.08(-2.18%) |
Dec 10, 2013 | 49.56 | 49.66 | 49.44 | 49.57 | 7,132 | -0.05(-0.10%) |
Dec 09, 2013 | 49.29 | 49.81 | 49.29 | 49.62 | 16,492 | +0.66(+1.34%) |
Dec 06, 2013 | 48.82 | 49.24 | 48.82 | 48.96 | 12,002 | +0.43(+0.89%) |
Dec 05, 2013 | 48.79 | 48.85 | 48.28 | 48.53 | 11,876 | -0.98(-1.99%) |
Dec 04, 2013 | 49.35 | 49.59 | 49.09 | 49.51 | 10,911 | -1.15(-2.27%) |
Dec 03, 2013 | 50.74 | 50.91 | 50.60 | 50.66 | 10,088 | -0.59(-1.15%) |