Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.41 | 45.28 | 44.09 | 44.60 | 226,638 | +0.30(+0.68%) |
Feb 27, 2014 | 44.33 | 44.64 | 43.95 | 44.30 | 243,172 | -0.18(-0.40%) |
Feb 26, 2014 | 44.10 | 44.73 | 43.61 | 44.48 | 274,501 | +0.54(+1.22%) |
Feb 25, 2014 | 44.10 | 44.28 | 43.70 | 43.94 | 175,782 | -0.11(-0.26%) |
Feb 24, 2014 | 43.58 | 44.53 | 43.56 | 44.06 | 256,335 | +0.15(+0.35%) |
Feb 21, 2014 | 44.08 | 44.11 | 43.32 | 43.90 | 276,244 | +0.05(+0.11%) |
Feb 20, 2014 | 43.71 | 44.49 | 43.50 | 43.85 | 240,563 | +0.35(+0.80%) |
Feb 19, 2014 | 44.10 | 44.40 | 42.49 | 43.50 | 327,539 | -0.53(-1.21%) |
Feb 18, 2014 | 44.38 | 44.59 | 43.81 | 44.04 | 606,607 | -0.08(-0.18%) |
Feb 14, 2014 | 43.78 | 44.12 | 44.12 | 44.12 | 549,432 | +0.25(+0.57%) |
Feb 13, 2014 | 42.40 | 43.98 | 41.66 | 43.87 | 536,575 | +1.25(+2.93%) |
Feb 12, 2014 | 43.36 | 44.45 | 41.34 | 42.62 | 1,347,282 | -4.11(-8.79%) |
Feb 11, 2014 | 46.43 | 47.17 | 46.11 | 46.73 | 408,450 | +0.45(+0.97%) |
Feb 10, 2014 | 45.62 | 46.65 | 45.09 | 46.28 | 449,496 | +0.66(+1.45%) |
Feb 07, 2014 | 45.98 | 46.98 | 44.09 | 45.62 | 564,644 | -0.46(-0.99%) |
Feb 06, 2014 | 42.29 | 46.79 | 41.97 | 46.08 | 616,908 | +4.09(+9.74%) |
Feb 05, 2014 | 43.06 | 43.25 | 41.23 | 41.99 | 440,870 | -1.26(-2.92%) |
Feb 04, 2014 | 43.57 | 43.76 | 42.83 | 43.25 | 348,894 | -0.27(-0.62%) |
Feb 03, 2014 | 44.64 | 44.97 | 43.03 | 43.52 | 351,657 | -1.34(-2.99%) |
Jan 31, 2014 | 44.55 | 45.61 | 44.55 | 44.86 | 236,718 | -0.51(-1.12%) |
Jan 30, 2014 | 44.38 | 45.54 | 43.99 | 45.37 | 288,746 | +1.33(+3.03%) |
Jan 29, 2014 | 44.38 | 44.79 | 43.82 | 44.04 | 274,406 | -0.63(-1.41%) |
Jan 28, 2014 | 43.96 | 44.76 | 43.81 | 44.67 | 431,480 | +0.69(+1.58%) |
Jan 27, 2014 | 44.75 | 45.35 | 43.73 | 43.97 | 392,882 | -0.57(-1.28%) |
Jan 24, 2014 | 45.26 | 45.51 | 44.47 | 44.54 | 379,573 | -1.12(-2.46%) |
Jan 23, 2014 | 45.98 | 46.66 | 45.44 | 45.66 | 401,939 | -0.33(-0.71%) |
Jan 22, 2014 | 45.26 | 46.18 | 45.21 | 45.99 | 340,236 | +0.72(+1.59%) |
Jan 21, 2014 | 44.86 | 45.65 | 44.42 | 45.27 | 313,674 | +0.66(+1.47%) |
Jan 17, 2014 | 45.28 | 44.61 | 44.61 | 44.61 | 347,107 | -0.74(-1.63%) |
Jan 16, 2014 | 44.70 | 45.49 | 44.70 | 45.35 | 246,119 | +0.44(+0.98%) |
Jan 15, 2014 | 44.85 | 45.03 | 44.77 | 44.91 | 348,960 | +0.06(+0.13%) |
Jan 14, 2014 | 44.50 | 45.29 | 44.46 | 44.85 | 400,217 | +0.35(+0.79%) |
Jan 13, 2014 | 45.43 | 45.54 | 44.19 | 44.50 | 412,765 | -0.97(-2.12%) |
Jan 10, 2014 | 47.24 | 47.36 | 45.18 | 45.46 | 616,531 | -2.07(-4.36%) |
Jan 09, 2014 | 47.22 | 48.16 | 46.64 | 47.53 | 353,058 | +0.37(+0.78%) |
Jan 08, 2014 | 48.01 | 48.46 | 46.76 | 47.17 | 404,005 | -1.03(-2.14%) |
Jan 07, 2014 | 47.88 | 48.71 | 47.62 | 48.20 | 606,135 | +0.69(+1.45%) |
Jan 06, 2014 | 48.48 | 48.48 | 47.28 | 47.51 | 328,093 | -0.56(-1.16%) |
Jan 03, 2014 | 47.73 | 48.26 | 47.44 | 48.07 | 320,168 | +0.61(+1.28%) |
Jan 02, 2014 | 48.36 | 48.74 | 47.21 | 47.46 | 285,505 | -0.89(-1.84%) |
Dec 31, 2013 | 49.14 | 48.35 | 48.35 | 48.35 | 288,825 | -0.68(-1.38%) |
Dec 30, 2013 | 49.21 | 50.30 | 48.88 | 49.03 | 229,302 | -0.06(-0.13%) |
Dec 27, 2013 | 50.30 | 50.45 | 48.71 | 49.09 | 268,210 | -0.88(-1.75%) |
Dec 26, 2013 | 49.89 | 50.56 | 49.62 | 49.96 | 237,192 | +0.37(+0.74%) |
Dec 24, 2013 | 49.43 | 49.89 | 49.23 | 49.60 | 157,593 | +0.41(+0.83%) |
Dec 23, 2013 | 47.76 | 49.39 | 47.76 | 49.19 | 386,369 | +1.68(+3.54%) |
Dec 20, 2013 | 47.40 | 48.62 | 47.30 | 47.51 | 721,090 | +0.71(+1.52%) |
Dec 19, 2013 | 47.31 | 47.51 | 46.54 | 46.80 | 324,739 | -0.75(-1.57%) |
Dec 18, 2013 | 47.22 | 47.87 | 46.81 | 47.55 | 354,312 | +0.54(+1.14%) |
Dec 17, 2013 | 46.76 | 47.26 | 46.33 | 47.01 | 246,924 | +0.08(+0.17%) |
Dec 16, 2013 | 47.60 | 48.28 | 46.90 | 46.93 | 307,346 | -0.64(-1.35%) |
Dec 13, 2013 | 47.55 | 47.88 | 47.10 | 47.57 | 359,882 | +0.14(+0.29%) |
Dec 12, 2013 | 47.58 | 47.89 | 47.09 | 47.44 | 197,204 | -0.03(-0.06%) |
Dec 11, 2013 | 48.05 | 48.20 | 47.30 | 47.46 | 333,297 | -0.50(-1.04%) |
Dec 10, 2013 | 47.91 | 48.08 | 47.28 | 47.96 | 330,576 | +0.12(+0.25%) |
Dec 09, 2013 | 48.48 | 49.01 | 47.56 | 47.84 | 428,702 | -0.38(-0.79%) |
Dec 06, 2013 | 48.10 | 48.93 | 47.92 | 48.22 | 0 | +0.63(+1.32%) |
Dec 05, 2013 | 46.86 | 47.70 | 46.83 | 47.59 | 0 | +0.73(+1.56%) |
Dec 04, 2013 | 47.31 | 47.77 | 46.34 | 46.86 | 0 | -0.69(-1.46%) |
Dec 03, 2013 | 47.63 | 48.16 | 46.93 | 47.56 | 485,117 | -0.18(-0.39%) |