Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.28 | 43.56 | 43.27 | 43.38 | 17,761 | -0.02(-0.05%) |
Feb 27, 2014 | 43.28 | 43.47 | 43.23 | 43.40 | 220,752 | -0.32(-0.73%) |
Feb 26, 2014 | 43.61 | 43.72 | 43.61 | 43.72 | 556 | +0.12(+0.27%) |
Feb 25, 2014 | 43.76 | 43.77 | 43.60 | 43.60 | 2,014 | -0.48(-1.09%) |
Feb 24, 2014 | 44.06 | 44.12 | 43.71 | 44.08 | 28,516 | +0.37(+0.85%) |
Feb 21, 2014 | 43.90 | 43.90 | 43.70 | 43.71 | 8,824 | -0.12(-0.27%) |
Feb 20, 2014 | 43.84 | 43.87 | 43.82 | 43.83 | 1,641 | -0.25(-0.57%) |
Feb 19, 2014 | 43.95 | 44.10 | 43.95 | 44.08 | 8,685 | +0.10(+0.23%) |
Feb 18, 2014 | 43.73 | 44.05 | 43.69 | 43.98 | 7,415 | +0.58(+1.34%) |
Feb 14, 2014 | 43.11 | 43.40 | 43.40 | 43.40 | 5,600 | +0.15(+0.35%) |
Feb 13, 2014 | 43.15 | 43.25 | 43.13 | 43.25 | 11,790 | +0.15(+0.35%) |
Feb 12, 2014 | 43.38 | 43.42 | 43.08 | 43.10 | 16,089 | +0.05(+0.12%) |
Feb 11, 2014 | 43.15 | 43.19 | 43.05 | 43.05 | 19,061 | +0.06(+0.14%) |
Feb 10, 2014 | 43.24 | 43.26 | 42.99 | 42.99 | 2,092 | -0.31(-0.72%) |
Feb 07, 2014 | 42.68 | 43.33 | 42.68 | 43.30 | 13,566 | +0.77(+1.81%) |
Feb 06, 2014 | 42.44 | 42.53 | 42.33 | 42.53 | 2,661 | +0.45(+1.07%) |
Feb 05, 2014 | 41.98 | 42.08 | 41.96 | 42.08 | 858 | +0.08(+0.19%) |
Feb 04, 2014 | 42.00 | 42.02 | 41.88 | 42.00 | 6,812 | -0.07(-0.17%) |
Feb 03, 2014 | 41.86 | 42.23 | 41.77 | 42.07 | 31,175 | -0.09(-0.21%) |
Jan 31, 2014 | 42.43 | 42.51 | 42.14 | 42.16 | 3,170 | -0.53(-1.24%) |
Jan 30, 2014 | 42.82 | 42.95 | 42.68 | 42.69 | 26,897 | -0.01(-0.02%) |
Jan 29, 2014 | 42.44 | 42.74 | 42.43 | 42.70 | 11,484 | +0.15(+0.35%) |
Jan 28, 2014 | 42.56 | 42.65 | 42.49 | 42.55 | 24,671 | +0.08(+0.19%) |
Jan 27, 2014 | 42.51 | 42.51 | 42.29 | 42.47 | 34,135 | -0.30(-0.70%) |
Jan 24, 2014 | 42.45 | 42.77 | 42.45 | 42.77 | 19,269 | +0.01(+0.02%) |
Jan 23, 2014 | 42.72 | 42.77 | 42.56 | 42.76 | 93,309 | -0.14(-0.33%) |
Jan 22, 2014 | 42.58 | 42.94 | 42.57 | 42.90 | 11,137 | +0.61(+1.43%) |
Jan 21, 2014 | 42.73 | 42.76 | 42.25 | 42.29 | 36,923 | +0.19(+0.46%) |
Jan 17, 2014 | 42.13 | 42.10 | 42.10 | 42.10 | 12,200 | +0.27(+0.65%) |
Jan 16, 2014 | 42.04 | 42.05 | 41.82 | 41.83 | 2,889 | -0.28(-0.66%) |
Jan 15, 2014 | 41.87 | 42.30 | 41.84 | 42.11 | 24,626 | +0.31(+0.75%) |
Jan 14, 2014 | 41.96 | 41.96 | 41.76 | 41.80 | 3,213 | -0.06(-0.15%) |
Jan 13, 2014 | 42.15 | 42.22 | 41.86 | 41.86 | 15,567 | -0.46(-1.09%) |
Jan 10, 2014 | 42.11 | 42.33 | 41.84 | 42.32 | 33,269 | +0.29(+0.69%) |
Jan 09, 2014 | 42.55 | 42.55 | 41.89 | 42.03 | 43,528 | -0.35(-0.83%) |
Jan 08, 2014 | 42.25 | 42.39 | 42.25 | 42.38 | 8,150 | -0.06(-0.14%) |
Jan 07, 2014 | 42.31 | 42.44 | 42.30 | 42.44 | 6,549 | +0.06(+0.14%) |
Jan 06, 2014 | 42.43 | 42.43 | 42.20 | 42.38 | 13,171 | +0.11(+0.26%) |
Jan 03, 2014 | 42.67 | 42.67 | 42.22 | 42.27 | 58,644 | -0.31(-0.73%) |
Jan 02, 2014 | 43.23 | 43.34 | 42.55 | 42.58 | 31,472 | -1.96(-4.40%) |
Dec 31, 2013 | 43.67 | 44.54 | 44.54 | 44.54 | 10,400 | +0.62(+1.41%) |
Dec 30, 2013 | 44.07 | 44.11 | 43.89 | 43.92 | 24,103 | -0.38(-0.86%) |
Dec 27, 2013 | 44.32 | 44.63 | 44.26 | 44.30 | 43,719 | +0.00(+0.00%) |
Dec 26, 2013 | 44.20 | 44.30 | 44.14 | 44.30 | 9,969 | +0.01(+0.02%) |
Dec 24, 2013 | 44.22 | 44.30 | 44.22 | 44.29 | 8,124 | +0.25(+0.57%) |
Dec 23, 2013 | 44.20 | 44.21 | 44.00 | 44.04 | 19,904 | -0.14(-0.32%) |
Dec 20, 2013 | 43.92 | 44.26 | 43.88 | 44.18 | 26,179 | +0.62(+1.42%) |
Dec 19, 2013 | 43.38 | 43.72 | 43.38 | 43.56 | 6,615 | +0.31(+0.72%) |
Dec 18, 2013 | 42.97 | 43.39 | 42.91 | 43.25 | 31,546 | +0.41(+0.96%) |
Dec 17, 2013 | 42.97 | 43.03 | 42.80 | 42.84 | 128,236 | -0.29(-0.67%) |
Dec 16, 2013 | 43.42 | 43.52 | 43.13 | 43.13 | 3,964 | +0.31(+0.73%) |
Dec 13, 2013 | 42.67 | 42.91 | 42.57 | 42.82 | 31,518 | -0.02(-0.06%) |
Dec 12, 2013 | 43.05 | 43.13 | 42.84 | 42.84 | 120,106 | -0.49(-1.13%) |
Dec 11, 2013 | 43.02 | 43.33 | 42.99 | 43.33 | 4,646 | +0.06(+0.14%) |
Dec 10, 2013 | 43.13 | 43.28 | 42.90 | 43.27 | 116,337 | +0.15(+0.35%) |
Dec 09, 2013 | 43.75 | 43.75 | 43.10 | 43.12 | 126,278 | -0.87(-1.98%) |
Dec 06, 2013 | 43.87 | 44.03 | 43.87 | 43.99 | 10,039 | +0.19(+0.43%) |
Dec 05, 2013 | 43.92 | 44.11 | 43.70 | 43.80 | 15,788 | -0.21(-0.48%) |
Dec 04, 2013 | 44.06 | 44.49 | 43.98 | 44.01 | 78,312 | -0.33(-0.74%) |
Dec 03, 2013 | 44.00 | 44.41 | 44.00 | 44.34 | 10,781 | +0.47(+1.07%) |