Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.13 | 48.76 | 47.65 | 47.88 | 831,235 | -0.14(-0.29%) |
Feb 27, 2014 | 48.10 | 48.37 | 47.70 | 48.02 | 389,209 | -0.02(-0.03%) |
Feb 26, 2014 | 46.90 | 48.42 | 46.85 | 48.04 | 920,119 | -0.33(-0.69%) |
Feb 25, 2014 | 48.59 | 49.07 | 48.28 | 48.37 | 332,777 | +0.01(+0.02%) |
Feb 24, 2014 | 48.33 | 48.49 | 48.02 | 48.36 | 499,461 | +0.11(+0.22%) |
Feb 21, 2014 | 48.55 | 48.92 | 48.15 | 48.25 | 580,594 | +0.14(+0.29%) |
Feb 20, 2014 | 45.84 | 48.69 | 45.84 | 48.11 | 1,449,871 | +3.55(+7.97%) |
Feb 19, 2014 | 44.55 | 45.19 | 44.15 | 44.56 | 1,097,124 | +0.64(+1.46%) |
Feb 18, 2014 | 44.00 | 44.33 | 43.70 | 43.92 | 371,327 | -0.02(-0.04%) |
Feb 14, 2014 | 43.75 | 43.94 | 43.94 | 43.94 | 404,958 | +0.12(+0.27%) |
Feb 13, 2014 | 42.70 | 43.98 | 42.70 | 43.82 | 434,910 | +0.70(+1.62%) |
Feb 12, 2014 | 43.84 | 44.49 | 42.96 | 43.12 | 545,718 | -0.79(-1.80%) |
Feb 11, 2014 | 43.39 | 43.96 | 43.14 | 43.91 | 465,525 | +0.46(+1.05%) |
Feb 10, 2014 | 42.98 | 43.56 | 42.83 | 43.45 | 571,110 | +0.78(+1.82%) |
Feb 07, 2014 | 42.35 | 42.98 | 41.96 | 42.68 | 496,594 | +0.31(+0.73%) |
Feb 06, 2014 | 41.52 | 42.66 | 41.52 | 42.37 | 625,472 | +1.09(+2.64%) |
Feb 05, 2014 | 41.49 | 41.69 | 40.75 | 41.28 | 335,476 | -0.31(-0.74%) |
Feb 04, 2014 | 41.50 | 41.82 | 41.19 | 41.59 | 305,660 | +0.37(+0.89%) |
Feb 03, 2014 | 42.15 | 42.50 | 40.69 | 41.22 | 525,203 | -0.93(-2.19%) |
Jan 31, 2014 | 41.32 | 42.41 | 41.25 | 42.15 | 478,997 | +0.26(+0.62%) |
Jan 30, 2014 | 41.84 | 42.03 | 41.57 | 41.89 | 322,329 | +0.39(+0.94%) |
Jan 29, 2014 | 41.92 | 42.06 | 41.47 | 41.50 | 450,361 | -0.73(-1.74%) |
Jan 28, 2014 | 41.60 | 42.25 | 41.43 | 42.23 | 580,825 | +0.78(+1.87%) |
Jan 27, 2014 | 42.44 | 42.55 | 41.40 | 41.45 | 462,403 | -0.91(-2.14%) |
Jan 24, 2014 | 42.57 | 42.70 | 42.22 | 42.36 | 406,849 | -0.38(-0.88%) |
Jan 23, 2014 | 42.74 | 43.21 | 42.59 | 42.74 | 604,563 | -0.27(-0.62%) |
Jan 22, 2014 | 42.64 | 43.17 | 42.41 | 43.00 | 540,837 | +0.53(+1.26%) |
Jan 21, 2014 | 42.75 | 43.07 | 42.07 | 42.47 | 323,352 | +0.12(+0.28%) |
Jan 17, 2014 | 42.16 | 42.35 | 42.35 | 42.35 | 535,745 | +0.02(+0.04%) |
Jan 16, 2014 | 42.32 | 42.72 | 42.03 | 42.34 | 519,660 | +0.09(+0.22%) |
Jan 15, 2014 | 41.46 | 42.38 | 41.46 | 42.25 | 789,894 | +0.78(+1.89%) |
Jan 14, 2014 | 40.30 | 41.78 | 40.30 | 41.46 | 1,288,588 | +1.19(+2.96%) |
Jan 13, 2014 | 40.28 | 41.14 | 40.14 | 40.27 | 620,080 | -0.01(-0.02%) |
Jan 10, 2014 | 40.10 | 40.38 | 39.85 | 40.28 | 505,248 | +0.18(+0.46%) |
Jan 09, 2014 | 40.65 | 41.00 | 39.83 | 40.10 | 729,851 | -0.52(-1.27%) |
Jan 08, 2014 | 40.91 | 40.98 | 40.45 | 40.61 | 461,443 | -0.47(-1.14%) |
Jan 07, 2014 | 40.70 | 41.60 | 40.70 | 41.08 | 801,522 | +0.63(+1.57%) |
Jan 06, 2014 | 41.76 | 41.80 | 40.38 | 40.45 | 574,261 | -1.06(-2.55%) |
Jan 03, 2014 | 40.88 | 41.73 | 40.84 | 41.50 | 435,326 | +0.58(+1.43%) |
Jan 02, 2014 | 41.39 | 41.46 | 40.81 | 40.92 | 459,530 | -0.77(-1.84%) |
Dec 31, 2013 | 41.71 | 41.69 | 41.69 | 41.69 | 389,840 | +0.08(+0.18%) |
Dec 30, 2013 | 41.66 | 41.84 | 41.45 | 41.61 | 287,649 | +0.00(+0.00%) |
Dec 27, 2013 | 41.66 | 41.88 | 41.61 | 41.61 | 266,326 | -0.14(-0.34%) |
Dec 26, 2013 | 41.30 | 41.91 | 40.91 | 41.75 | 423,182 | +0.54(+1.31%) |
Dec 24, 2013 | 41.45 | 42.05 | 41.00 | 41.21 | 386,457 | -0.12(-0.30%) |
Dec 23, 2013 | 41.37 | 41.49 | 41.12 | 41.34 | 378,048 | +0.26(+0.63%) |
Dec 20, 2013 | 40.72 | 41.35 | 40.72 | 41.08 | 719,180 | +0.52(+1.27%) |
Dec 19, 2013 | 40.90 | 40.98 | 40.46 | 40.56 | 338,261 | -0.30(-0.73%) |
Dec 18, 2013 | 40.35 | 41.01 | 40.20 | 40.86 | 504,509 | +0.63(+1.55%) |
Dec 17, 2013 | 40.09 | 40.46 | 39.99 | 40.24 | 651,948 | +0.19(+0.48%) |
Dec 16, 2013 | 39.23 | 40.30 | 39.23 | 40.05 | 544,585 | +0.94(+2.41%) |
Dec 13, 2013 | 39.34 | 39.40 | 38.72 | 39.10 | 453,234 | +0.01(+0.02%) |
Dec 12, 2013 | 38.99 | 39.51 | 38.80 | 39.10 | 375,051 | +0.20(+0.51%) |
Dec 11, 2013 | 39.31 | 39.50 | 38.78 | 38.90 | 224,198 | -0.38(-0.98%) |
Dec 10, 2013 | 39.60 | 39.66 | 39.11 | 39.28 | 355,393 | -0.50(-1.26%) |
Dec 09, 2013 | 39.75 | 39.98 | 39.58 | 39.78 | 372,442 | -0.06(-0.15%) |
Dec 06, 2013 | 39.93 | 40.10 | 39.34 | 39.84 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.17 | 39.90 | 39.08 | 39.52 | 0 | +0.78(+2.02%) |
Dec 04, 2013 | 38.25 | 38.95 | 38.23 | 38.74 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.29 | 38.63 | 38.15 | 38.28 | 594,880 | -0.39(-1.01%) |