Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.55 | 50.97 | 50.15 | 50.73 | 253,853 | +0.34(+0.68%) |
Feb 27, 2014 | 50.18 | 50.72 | 49.47 | 50.38 | 250,141 | +0.00(+0.00%) |
Feb 26, 2014 | 49.98 | 51.25 | 49.57 | 50.38 | 347,391 | +0.66(+1.33%) |
Feb 25, 2014 | 49.25 | 49.77 | 48.74 | 49.72 | 269,573 | +0.39(+0.79%) |
Feb 24, 2014 | 48.23 | 49.62 | 48.16 | 49.33 | 281,121 | +1.17(+2.44%) |
Feb 21, 2014 | 47.63 | 48.27 | 47.54 | 48.16 | 238,743 | +0.85(+1.80%) |
Feb 20, 2014 | 47.81 | 48.03 | 46.99 | 47.31 | 185,114 | -0.34(-0.71%) |
Feb 19, 2014 | 47.83 | 48.38 | 47.45 | 47.65 | 177,616 | -0.26(-0.55%) |
Feb 18, 2014 | 47.22 | 48.05 | 46.92 | 47.91 | 244,687 | +0.93(+1.97%) |
Feb 14, 2014 | 47.07 | 46.98 | 46.98 | 46.98 | 392,775 | -0.07(-0.14%) |
Feb 13, 2014 | 46.17 | 47.49 | 45.94 | 47.05 | 185,238 | +0.50(+1.08%) |
Feb 12, 2014 | 47.81 | 47.90 | 46.34 | 46.55 | 347,564 | -1.19(-2.49%) |
Feb 11, 2014 | 47.70 | 48.46 | 47.53 | 47.74 | 354,166 | -0.03(-0.05%) |
Feb 10, 2014 | 48.15 | 48.28 | 47.14 | 47.76 | 304,806 | -0.56(-1.16%) |
Feb 07, 2014 | 48.02 | 48.88 | 48.00 | 48.33 | 208,256 | +0.37(+0.76%) |
Feb 06, 2014 | 47.19 | 48.31 | 46.93 | 47.96 | 277,770 | +1.05(+2.25%) |
Feb 05, 2014 | 46.65 | 47.07 | 45.83 | 46.91 | 411,664 | -0.01(-0.02%) |
Feb 04, 2014 | 46.61 | 47.19 | 46.17 | 46.91 | 214,799 | +0.46(+0.99%) |
Feb 03, 2014 | 47.08 | 47.45 | 46.21 | 46.46 | 1,159,833 | -0.75(-1.59%) |
Jan 31, 2014 | 46.98 | 47.61 | 46.90 | 47.20 | 363,706 | -0.14(-0.31%) |
Jan 30, 2014 | 47.67 | 47.67 | 46.91 | 47.35 | 556,930 | +0.17(+0.36%) |
Jan 29, 2014 | 46.80 | 47.54 | 46.61 | 47.18 | 883,561 | +0.43(+0.91%) |
Jan 28, 2014 | 47.03 | 48.25 | 46.37 | 46.75 | 679,369 | -0.26(-0.56%) |
Jan 27, 2014 | 46.45 | 47.53 | 45.79 | 47.02 | 501,925 | +0.89(+1.94%) |
Jan 24, 2014 | 46.86 | 47.09 | 46.02 | 46.12 | 322,787 | -1.21(-2.55%) |
Jan 23, 2014 | 47.09 | 47.79 | 47.09 | 47.33 | 347,032 | -0.39(-0.82%) |
Jan 22, 2014 | 48.18 | 48.27 | 47.54 | 47.72 | 358,519 | -0.31(-0.64%) |
Jan 21, 2014 | 48.22 | 48.40 | 47.42 | 48.03 | 363,829 | +0.26(+0.55%) |
Jan 17, 2014 | 47.99 | 47.76 | 47.76 | 47.76 | 222,023 | -0.24(-0.50%) |
Jan 16, 2014 | 48.26 | 48.80 | 47.59 | 48.00 | 254,769 | -0.24(-0.49%) |
Jan 15, 2014 | 48.91 | 49.26 | 47.84 | 48.24 | 410,526 | -0.67(-1.37%) |
Jan 14, 2014 | 47.32 | 49.24 | 47.05 | 48.91 | 287,028 | +1.95(+4.15%) |
Jan 13, 2014 | 47.41 | 48.09 | 46.43 | 46.97 | 363,603 | -0.49(-1.04%) |
Jan 10, 2014 | 47.92 | 48.17 | 47.02 | 47.46 | 254,906 | -0.40(-0.83%) |
Jan 09, 2014 | 47.93 | 48.34 | 47.63 | 47.86 | 377,543 | +0.14(+0.30%) |
Jan 08, 2014 | 48.11 | 49.21 | 47.41 | 47.71 | 633,184 | -0.53(-1.09%) |
Jan 07, 2014 | 47.19 | 48.73 | 47.19 | 48.24 | 446,952 | +1.24(+2.64%) |
Jan 06, 2014 | 47.59 | 48.01 | 46.58 | 47.00 | 258,189 | -0.51(-1.07%) |
Jan 03, 2014 | 46.96 | 47.57 | 46.65 | 47.51 | 280,189 | +0.57(+1.21%) |
Jan 02, 2014 | 47.59 | 47.65 | 46.66 | 46.94 | 262,807 | -0.99(-2.06%) |
Dec 31, 2013 | 47.38 | 47.93 | 47.93 | 47.93 | 334,917 | +0.60(+1.28%) |
Dec 30, 2013 | 46.22 | 47.41 | 46.08 | 47.32 | 221,652 | +0.92(+1.98%) |
Dec 27, 2013 | 47.26 | 47.62 | 46.17 | 46.40 | 249,198 | -0.65(-1.39%) |
Dec 26, 2013 | 46.74 | 47.56 | 46.57 | 47.06 | 158,276 | +0.39(+0.84%) |
Dec 24, 2013 | 46.63 | 46.83 | 46.22 | 46.67 | 123,621 | +0.20(+0.44%) |
Dec 23, 2013 | 45.98 | 46.55 | 45.74 | 46.46 | 250,665 | +0.50(+1.09%) |
Dec 20, 2013 | 45.76 | 46.32 | 45.55 | 45.96 | 579,457 | +0.11(+0.24%) |
Dec 19, 2013 | 45.72 | 46.18 | 45.26 | 45.85 | 334,388 | +0.47(+1.03%) |
Dec 18, 2013 | 44.43 | 45.72 | 43.93 | 45.38 | 365,190 | +1.12(+2.54%) |
Dec 17, 2013 | 44.21 | 44.52 | 44.04 | 44.26 | 268,010 | -0.20(-0.44%) |
Dec 16, 2013 | 44.13 | 44.86 | 44.10 | 44.46 | 114,122 | +0.43(+0.97%) |
Dec 13, 2013 | 44.55 | 45.32 | 43.91 | 44.03 | 161,405 | -0.29(-0.65%) |
Dec 12, 2013 | 43.04 | 44.70 | 42.70 | 44.32 | 266,627 | +1.23(+2.86%) |
Dec 11, 2013 | 43.44 | 43.93 | 42.88 | 43.09 | 282,050 | -0.39(-0.90%) |
Dec 10, 2013 | 44.00 | 44.09 | 43.20 | 43.48 | 225,929 | -0.60(-1.37%) |
Dec 09, 2013 | 43.19 | 44.43 | 42.90 | 44.08 | 363,174 | +1.04(+2.40%) |
Dec 06, 2013 | 43.16 | 43.60 | 42.81 | 43.05 | 0 | +0.31(+0.71%) |
Dec 05, 2013 | 41.87 | 43.05 | 41.61 | 42.74 | 0 | +0.77(+1.84%) |
Dec 04, 2013 | 42.66 | 42.96 | 41.78 | 41.97 | 0 | -0.72(-1.69%) |
Dec 03, 2013 | 43.03 | 43.55 | 42.49 | 42.69 | 0 | -0.51(-1.18%) |