Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.50 | 49.13 | 48.01 | 48.24 | 824,952 | -0.14(-0.29%) |
Feb 27, 2014 | 48.46 | 48.74 | 48.06 | 48.39 | 386,266 | -0.02(-0.03%) |
Feb 26, 2014 | 47.26 | 48.79 | 47.20 | 48.40 | 913,163 | -0.34(-0.69%) |
Feb 25, 2014 | 48.96 | 49.45 | 48.65 | 48.74 | 330,262 | +0.01(+0.02%) |
Feb 24, 2014 | 48.70 | 48.86 | 48.39 | 48.73 | 495,685 | +0.11(+0.22%) |
Feb 21, 2014 | 48.92 | 49.29 | 48.52 | 48.62 | 576,205 | +0.14(+0.29%) |
Feb 20, 2014 | 46.19 | 49.06 | 46.19 | 48.48 | 1,438,910 | +3.58(+7.97%) |
Feb 19, 2014 | 44.89 | 45.54 | 44.49 | 44.90 | 1,088,830 | +0.65(+1.46%) |
Feb 18, 2014 | 44.33 | 44.67 | 44.04 | 44.26 | 368,520 | -0.02(-0.04%) |
Feb 14, 2014 | 44.09 | 44.27 | 44.27 | 44.27 | 401,897 | +0.12(+0.27%) |
Feb 13, 2014 | 43.02 | 44.31 | 43.02 | 44.15 | 431,622 | +0.71(+1.62%) |
Feb 12, 2014 | 44.17 | 44.83 | 43.29 | 43.45 | 541,593 | -0.80(-1.80%) |
Feb 11, 2014 | 43.72 | 44.30 | 43.47 | 44.25 | 462,005 | +0.46(+1.05%) |
Feb 10, 2014 | 43.31 | 43.89 | 43.16 | 43.79 | 566,793 | +0.78(+1.82%) |
Feb 07, 2014 | 42.68 | 43.30 | 42.28 | 43.00 | 492,840 | +0.31(+0.73%) |
Feb 06, 2014 | 41.84 | 42.99 | 41.84 | 42.69 | 620,744 | +1.10(+2.64%) |
Feb 05, 2014 | 41.80 | 42.01 | 41.06 | 41.59 | 332,940 | -0.31(-0.74%) |
Feb 04, 2014 | 41.82 | 42.14 | 41.50 | 41.90 | 303,349 | +0.37(+0.89%) |
Feb 03, 2014 | 42.48 | 42.83 | 41.00 | 41.53 | 521,233 | -0.93(-2.20%) |
Jan 31, 2014 | 41.64 | 42.74 | 41.57 | 42.47 | 475,376 | +0.26(+0.62%) |
Jan 30, 2014 | 42.16 | 42.35 | 41.89 | 42.21 | 319,892 | +0.39(+0.94%) |
Jan 29, 2014 | 42.24 | 42.38 | 41.79 | 41.81 | 446,956 | -0.74(-1.74%) |
Jan 28, 2014 | 41.92 | 42.57 | 41.74 | 42.55 | 576,434 | +0.78(+1.87%) |
Jan 27, 2014 | 42.76 | 42.87 | 41.71 | 41.77 | 458,907 | -0.92(-2.14%) |
Jan 24, 2014 | 42.90 | 43.02 | 42.54 | 42.69 | 403,774 | -0.38(-0.88%) |
Jan 23, 2014 | 43.06 | 43.54 | 42.91 | 43.06 | 599,993 | -0.27(-0.62%) |
Jan 22, 2014 | 42.96 | 43.50 | 42.73 | 43.33 | 536,749 | +0.54(+1.26%) |
Jan 21, 2014 | 43.07 | 43.40 | 42.39 | 42.79 | 320,908 | +0.12(+0.28%) |
Jan 17, 2014 | 42.48 | 42.68 | 42.68 | 42.68 | 531,695 | +0.02(+0.04%) |
Jan 16, 2014 | 42.64 | 43.05 | 42.35 | 42.66 | 515,731 | +0.09(+0.22%) |
Jan 15, 2014 | 41.78 | 42.70 | 41.78 | 42.57 | 783,922 | +0.79(+1.89%) |
Jan 14, 2014 | 40.61 | 42.10 | 40.61 | 41.78 | 1,278,847 | +1.20(+2.96%) |
Jan 13, 2014 | 40.59 | 41.46 | 40.44 | 40.58 | 615,392 | -0.01(-0.02%) |
Jan 10, 2014 | 40.40 | 40.69 | 40.16 | 40.59 | 501,428 | +0.18(+0.46%) |
Jan 09, 2014 | 40.96 | 41.31 | 40.13 | 40.40 | 724,333 | -0.52(-1.27%) |
Jan 08, 2014 | 41.22 | 41.29 | 40.75 | 40.92 | 457,954 | -0.47(-1.14%) |
Jan 07, 2014 | 41.01 | 41.91 | 41.01 | 41.39 | 795,462 | +0.64(+1.57%) |
Jan 06, 2014 | 42.08 | 42.11 | 40.69 | 40.75 | 569,920 | -1.07(-2.55%) |
Jan 03, 2014 | 41.19 | 42.05 | 41.15 | 41.82 | 432,035 | +0.59(+1.43%) |
Jan 02, 2014 | 41.70 | 41.78 | 41.12 | 41.23 | 456,056 | -0.77(-1.84%) |
Dec 31, 2013 | 42.03 | 42.01 | 42.01 | 42.01 | 386,893 | +0.08(+0.18%) |
Dec 30, 2013 | 41.98 | 42.16 | 41.77 | 41.93 | 285,474 | +0.00(+0.00%) |
Dec 27, 2013 | 41.98 | 42.20 | 41.93 | 41.93 | 264,312 | -0.14(-0.34%) |
Dec 26, 2013 | 41.61 | 42.23 | 41.22 | 42.07 | 419,983 | +0.55(+1.31%) |
Dec 24, 2013 | 41.76 | 42.37 | 41.32 | 41.53 | 383,536 | -0.13(-0.30%) |
Dec 23, 2013 | 41.69 | 41.81 | 41.43 | 41.65 | 375,190 | +0.26(+0.63%) |
Dec 20, 2013 | 41.03 | 41.66 | 41.03 | 41.39 | 713,743 | +0.52(+1.27%) |
Dec 19, 2013 | 41.21 | 41.29 | 40.77 | 40.87 | 335,704 | -0.30(-0.73%) |
Dec 18, 2013 | 40.65 | 41.32 | 40.51 | 41.17 | 500,695 | +0.63(+1.55%) |
Dec 17, 2013 | 40.39 | 40.77 | 40.30 | 40.54 | 647,020 | +0.19(+0.48%) |
Dec 16, 2013 | 39.53 | 40.60 | 39.53 | 40.35 | 540,468 | +0.95(+2.41%) |
Dec 13, 2013 | 39.64 | 39.70 | 39.02 | 39.40 | 449,808 | +0.01(+0.02%) |
Dec 12, 2013 | 39.28 | 39.81 | 39.10 | 39.39 | 372,216 | +0.20(+0.51%) |
Dec 11, 2013 | 39.61 | 39.80 | 39.08 | 39.19 | 222,503 | -0.39(-0.98%) |
Dec 10, 2013 | 39.90 | 39.96 | 39.41 | 39.58 | 352,706 | -0.50(-1.26%) |
Dec 09, 2013 | 40.06 | 40.29 | 39.88 | 40.08 | 369,626 | -0.06(-0.15%) |
Dec 06, 2013 | 40.23 | 40.40 | 39.64 | 40.14 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.47 | 40.21 | 39.38 | 39.82 | 0 | +0.79(+2.02%) |
Dec 04, 2013 | 38.55 | 39.24 | 38.52 | 39.03 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.58 | 38.92 | 38.44 | 38.57 | 590,383 | -0.39(-1.01%) |