Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.95 | 49.95 | 49.21 | 49.50 | 87,295 | -0.55(-1.10%) |
Feb 27, 2014 | 50.16 | 50.47 | 49.76 | 50.05 | 35,593 | +0.16(+0.32%) |
Feb 26, 2014 | 50.03 | 50.43 | 49.44 | 49.89 | 110,662 | -0.97(-1.91%) |
Feb 25, 2014 | 50.07 | 51.04 | 50.07 | 50.86 | 46,733 | +0.29(+0.57%) |
Feb 24, 2014 | 50.27 | 50.67 | 49.57 | 50.57 | 70,701 | +1.00(+2.02%) |
Feb 21, 2014 | 49.51 | 49.96 | 49.22 | 49.57 | 96,482 | -0.04(-0.08%) |
Feb 20, 2014 | 48.72 | 49.69 | 48.62 | 49.61 | 86,987 | +1.04(+2.14%) |
Feb 19, 2014 | 49.59 | 49.59 | 48.47 | 48.57 | 76,784 | -0.86(-1.74%) |
Feb 18, 2014 | 49.11 | 49.80 | 49.11 | 49.43 | 125,334 | +0.24(+0.49%) |
Feb 14, 2014 | 49.09 | 49.19 | 49.19 | 49.19 | 127,300 | +1.17(+2.44%) |
Feb 13, 2014 | 47.66 | 48.03 | 47.39 | 48.02 | 81,037 | +0.79(+1.67%) |
Feb 12, 2014 | 47.39 | 47.60 | 46.96 | 47.23 | 119,393 | +0.09(+0.19%) |
Feb 11, 2014 | 46.59 | 47.40 | 46.39 | 47.14 | 234,253 | +1.12(+2.43%) |
Feb 10, 2014 | 45.99 | 46.24 | 45.91 | 46.02 | 49,001 | +0.53(+1.17%) |
Feb 07, 2014 | 45.05 | 45.49 | 44.73 | 45.49 | 42,816 | +0.70(+1.56%) |
Feb 06, 2014 | 44.92 | 44.92 | 44.43 | 44.79 | 46,438 | -0.01(-0.02%) |
Feb 05, 2014 | 44.98 | 45.22 | 44.49 | 44.80 | 42,335 | +0.19(+0.43%) |
Feb 04, 2014 | 44.18 | 44.65 | 43.95 | 44.61 | 36,891 | -0.23(-0.51%) |
Feb 03, 2014 | 44.04 | 45.38 | 44.04 | 44.84 | 55,874 | +0.90(+2.05%) |
Jan 31, 2014 | 44.00 | 44.45 | 43.44 | 43.94 | 79,214 | +0.28(+0.64%) |
Jan 30, 2014 | 43.83 | 43.93 | 43.60 | 43.66 | 58,708 | -2.03(-4.44%) |
Jan 29, 2014 | 45.75 | 45.75 | 44.81 | 45.69 | 70,186 | +1.12(+2.51%) |
Jan 28, 2014 | 44.79 | 44.92 | 44.15 | 44.57 | 67,408 | -0.11(-0.25%) |
Jan 27, 2014 | 45.30 | 45.33 | 44.43 | 44.68 | 62,855 | -0.92(-2.02%) |
Jan 24, 2014 | 45.50 | 45.72 | 45.09 | 45.60 | 76,118 | +0.41(+0.91%) |
Jan 23, 2014 | 44.48 | 45.38 | 44.48 | 45.19 | 116,494 | +1.83(+4.22%) |
Jan 22, 2014 | 43.64 | 43.73 | 43.30 | 43.36 | 49,002 | -0.31(-0.71%) |
Jan 21, 2014 | 43.38 | 43.87 | 43.27 | 43.67 | 102,913 | -0.96(-2.15%) |
Jan 17, 2014 | 44.25 | 44.63 | 44.63 | 44.63 | 51,900 | +0.81(+1.85%) |
Jan 16, 2014 | 43.72 | 43.88 | 43.62 | 43.82 | 32,093 | +0.09(+0.21%) |
Jan 15, 2014 | 43.82 | 43.78 | 43.24 | 43.73 | 22,611 | -0.09(-0.21%) |
Jan 14, 2014 | 44.54 | 44.71 | 43.78 | 43.82 | 63,532 | -0.85(-1.90%) |
Jan 13, 2014 | 44.40 | 44.73 | 44.10 | 44.67 | 87,774 | +0.55(+1.25%) |
Jan 10, 2014 | 43.89 | 44.27 | 43.66 | 44.12 | 232,790 | +1.44(+3.37%) |
Jan 09, 2014 | 42.57 | 42.94 | 42.53 | 42.68 | 21,624 | +0.10(+0.23%) |
Jan 08, 2014 | 42.60 | 42.75 | 42.22 | 42.58 | 46,408 | -0.54(-1.25%) |
Jan 07, 2014 | 42.98 | 43.17 | 42.48 | 43.12 | 52,510 | -0.35(-0.81%) |
Jan 06, 2014 | 43.87 | 44.30 | 41.80 | 43.47 | 112,923 | -0.02(-0.05%) |
Jan 03, 2014 | 43.06 | 43.68 | 42.97 | 43.49 | 76,846 | +0.91(+2.14%) |
Jan 02, 2014 | 42.47 | 43.04 | 42.42 | 42.58 | 89,698 | +1.32(+3.20%) |
Dec 31, 2013 | 40.28 | 41.26 | 41.26 | 41.26 | 119,200 | +0.58(+1.43%) |
Dec 30, 2013 | 41.38 | 41.43 | 40.60 | 40.68 | 94,721 | -1.24(-2.96%) |
Dec 27, 2013 | 41.83 | 42.10 | 41.75 | 41.92 | 41,969 | +0.29(+0.70%) |
Dec 26, 2013 | 41.74 | 42.04 | 41.60 | 41.63 | 44,748 | +0.41(+0.99%) |
Dec 24, 2013 | 40.93 | 41.28 | 40.93 | 41.22 | 25,085 | +0.38(+0.93%) |
Dec 23, 2013 | 40.79 | 41.20 | 40.76 | 40.84 | 73,944 | -0.29(-0.71%) |
Dec 20, 2013 | 40.84 | 41.44 | 40.55 | 41.13 | 88,501 | +0.79(+1.96%) |
Dec 19, 2013 | 41.19 | 41.19 | 40.10 | 40.34 | 178,906 | -2.02(-4.77%) |
Dec 18, 2013 | 43.31 | 44.08 | 42.11 | 42.36 | 190,199 | -0.74(-1.72%) |
Dec 17, 2013 | 43.34 | 43.95 | 42.95 | 43.10 | 40,043 | -0.73(-1.67%) |
Dec 16, 2013 | 43.50 | 44.57 | 43.34 | 43.83 | 45,289 | +0.17(+0.39%) |
Dec 13, 2013 | 43.28 | 43.66 | 43.13 | 43.66 | 34,996 | +0.82(+1.91%) |
Dec 12, 2013 | 42.72 | 43.21 | 42.69 | 42.84 | 109,079 | -1.82(-4.08%) |
Dec 11, 2013 | 45.30 | 45.41 | 44.66 | 44.66 | 50,488 | -0.67(-1.48%) |
Dec 10, 2013 | 45.74 | 45.86 | 45.25 | 45.33 | 70,229 | +1.35(+3.07%) |
Dec 09, 2013 | 43.22 | 44.07 | 43.22 | 43.98 | 51,424 | +0.86(+1.99%) |
Dec 06, 2013 | 43.20 | 43.62 | 42.78 | 43.12 | 50,965 | +0.21(+0.49%) |
Dec 05, 2013 | 43.01 | 43.52 | 42.34 | 42.91 | 84,686 | -1.28(-2.90%) |
Dec 04, 2013 | 42.77 | 44.58 | 42.77 | 44.19 | 120,784 | +1.53(+3.59%) |
Dec 03, 2013 | 42.22 | 42.86 | 42.05 | 42.66 | 73,390 | +0.21(+0.49%) |