Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.83 | 48.22 | 47.16 | 47.82 | 46,070 | +0.11(+0.23%) |
Feb 27, 2014 | 46.78 | 47.85 | 46.78 | 47.71 | 25,849 | +0.73(+1.55%) |
Feb 26, 2014 | 47.00 | 47.35 | 46.35 | 46.98 | 44,043 | +0.01(+0.02%) |
Feb 25, 2014 | 46.48 | 47.11 | 45.83 | 46.97 | 25,162 | +0.59(+1.27%) |
Feb 24, 2014 | 46.38 | 46.78 | 45.83 | 46.38 | 70,706 | +0.08(+0.17%) |
Feb 21, 2014 | 47.53 | 47.93 | 46.12 | 46.30 | 38,450 | -0.88(-1.87%) |
Feb 20, 2014 | 45.51 | 47.37 | 45.51 | 47.18 | 19,227 | +1.97(+4.36%) |
Feb 19, 2014 | 46.71 | 46.71 | 45.16 | 45.21 | 24,387 | -1.31(-2.82%) |
Feb 18, 2014 | 44.88 | 47.16 | 43.91 | 46.52 | 27,679 | +1.68(+3.75%) |
Feb 14, 2014 | 45.12 | 44.84 | 44.84 | 44.84 | 17,100 | -0.32(-0.71%) |
Feb 13, 2014 | 44.35 | 45.45 | 44.35 | 45.16 | 36,252 | +0.46(+1.03%) |
Feb 12, 2014 | 44.97 | 45.65 | 44.11 | 44.70 | 31,995 | -0.38(-0.84%) |
Feb 11, 2014 | 43.42 | 45.65 | 43.42 | 45.08 | 38,514 | +1.52(+3.49%) |
Feb 10, 2014 | 43.67 | 44.62 | 42.30 | 43.56 | 49,972 | -0.15(-0.34%) |
Feb 07, 2014 | 43.97 | 44.68 | 43.21 | 43.71 | 61,075 | -0.24(-0.55%) |
Feb 06, 2014 | 44.45 | 44.90 | 43.60 | 43.95 | 36,703 | -0.23(-0.52%) |
Feb 05, 2014 | 44.98 | 45.92 | 43.62 | 44.18 | 48,082 | -1.00(-2.21%) |
Feb 04, 2014 | 45.51 | 45.94 | 44.75 | 45.18 | 21,907 | -0.21(-0.46%) |
Feb 03, 2014 | 46.68 | 47.18 | 44.00 | 45.39 | 76,416 | -1.26(-2.70%) |
Jan 31, 2014 | 46.07 | 46.91 | 45.50 | 46.65 | 74,105 | -0.35(-0.74%) |
Jan 30, 2014 | 46.55 | 47.20 | 45.40 | 47.00 | 112,039 | +1.40(+3.07%) |
Jan 29, 2014 | 46.37 | 46.97 | 45.22 | 45.60 | 66,064 | -0.82(-1.77%) |
Jan 28, 2014 | 44.72 | 46.50 | 44.55 | 46.42 | 76,216 | +2.14(+4.83%) |
Jan 27, 2014 | 46.48 | 46.77 | 43.98 | 44.28 | 77,763 | -2.23(-4.79%) |
Jan 24, 2014 | 45.84 | 47.56 | 45.55 | 46.51 | 88,160 | +0.61(+1.33%) |
Jan 23, 2014 | 46.69 | 46.69 | 45.50 | 45.90 | 60,898 | -0.80(-1.71%) |
Jan 22, 2014 | 46.38 | 46.75 | 45.97 | 46.70 | 55,524 | +0.57(+1.24%) |
Jan 21, 2014 | 46.56 | 46.69 | 45.34 | 46.13 | 37,389 | -0.34(-0.73%) |
Jan 17, 2014 | 46.19 | 46.47 | 46.47 | 46.47 | 63,400 | +0.37(+0.80%) |
Jan 16, 2014 | 43.39 | 46.65 | 43.21 | 46.10 | 85,809 | +2.77(+6.39%) |
Jan 15, 2014 | 43.00 | 43.59 | 42.43 | 43.33 | 57,118 | +0.33(+0.77%) |
Jan 14, 2014 | 42.35 | 43.04 | 41.44 | 43.00 | 25,352 | +0.92(+2.19%) |
Jan 13, 2014 | 45.48 | 45.55 | 41.22 | 42.08 | 74,256 | -3.59(-7.86%) |
Jan 10, 2014 | 45.37 | 46.61 | 45.22 | 45.67 | 60,791 | +0.66(+1.47%) |
Jan 09, 2014 | 44.49 | 45.18 | 44.00 | 45.01 | 55,040 | +0.57(+1.28%) |
Jan 08, 2014 | 44.89 | 45.16 | 44.01 | 44.44 | 60,114 | +0.03(+0.07%) |
Jan 07, 2014 | 44.82 | 44.98 | 44.13 | 44.41 | 28,385 | -0.61(-1.35%) |
Jan 06, 2014 | 45.62 | 45.95 | 44.60 | 45.02 | 61,813 | -0.72(-1.57%) |
Jan 03, 2014 | 44.07 | 45.78 | 44.02 | 45.74 | 67,408 | +1.51(+3.41%) |
Jan 02, 2014 | 47.91 | 48.44 | 43.82 | 44.23 | 83,427 | -3.70(-7.72%) |
Dec 31, 2013 | 46.85 | 47.93 | 47.93 | 47.93 | 178,800 | +1.23(+2.63%) |
Dec 30, 2013 | 47.22 | 47.68 | 46.31 | 46.70 | 28,324 | -0.38(-0.81%) |
Dec 27, 2013 | 47.01 | 47.19 | 46.42 | 47.08 | 28,446 | +0.34(+0.73%) |
Dec 26, 2013 | 46.44 | 46.92 | 45.80 | 46.74 | 23,594 | +0.27(+0.58%) |
Dec 24, 2013 | 46.27 | 46.50 | 45.95 | 46.47 | 12,370 | +0.02(+0.04%) |
Dec 23, 2013 | 46.50 | 46.74 | 45.79 | 46.45 | 49,875 | +0.47(+1.02%) |
Dec 20, 2013 | 44.43 | 46.75 | 43.93 | 45.98 | 217,405 | +1.86(+4.22%) |
Dec 19, 2013 | 44.05 | 44.85 | 43.94 | 44.12 | 44,237 | +0.24(+0.55%) |
Dec 18, 2013 | 43.71 | 44.04 | 42.82 | 43.88 | 54,560 | +0.06(+0.14%) |
Dec 17, 2013 | 43.55 | 44.07 | 42.69 | 43.82 | 70,746 | +0.43(+0.99%) |
Dec 16, 2013 | 42.01 | 43.67 | 41.54 | 43.39 | 39,699 | +1.40(+3.33%) |
Dec 13, 2013 | 42.01 | 42.43 | 41.13 | 41.99 | 24,398 | -0.04(-0.10%) |
Dec 12, 2013 | 41.90 | 42.50 | 41.41 | 42.03 | 17,990 | +0.06(+0.14%) |
Dec 11, 2013 | 42.47 | 42.47 | 41.64 | 41.97 | 24,115 | -0.32(-0.76%) |
Dec 10, 2013 | 42.49 | 42.94 | 42.13 | 42.29 | 37,119 | -0.11(-0.26%) |
Dec 09, 2013 | 42.60 | 42.60 | 42.00 | 42.40 | 24,753 | -0.05(-0.12%) |
Dec 06, 2013 | 42.26 | 42.60 | 41.71 | 42.45 | 0 | +0.80(+1.92%) |
Dec 05, 2013 | 41.30 | 42.50 | 40.98 | 41.65 | 0 | +0.22(+0.53%) |
Dec 04, 2013 | 39.72 | 41.50 | 39.71 | 41.43 | 0 | +1.81(+4.57%) |
Dec 03, 2013 | 39.21 | 39.90 | 38.65 | 39.62 | 0 | +0.17(+0.43%) |