Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.30 | 45.30 | 45.30 | 118 | +0.93(+2.10%) | |
Feb 27, 2014 | 44.32 | 44.37 | 44.23 | 44.37 | 649 | +0.40(+0.91%) |
Feb 25, 2014 | 43.97 | 43.97 | 43.97 | 43.97 | 454 | -0.36(-0.80%) |
Feb 24, 2014 | 44.26 | 45.41 | 44.26 | 44.33 | 1,133 | -1.08(-2.39%) |
Feb 21, 2014 | 45.86 | 45.86 | 45.41 | 45.41 | 0 | -1.98(-4.18%) |
Feb 20, 2014 | 47.47 | 47.47 | 47.39 | 47.39 | 758 | +0.39(+0.83%) |
Feb 19, 2014 | 47.00 | 47.00 | 47.00 | 47.00 | 309 | +0.83(+1.80%) |
Feb 18, 2014 | 46.02 | 46.21 | 46.02 | 46.17 | 1,143 | +0.94(+2.08%) |
Feb 13, 2014 | 45.23 | 45.23 | 45.23 | 0 | +0.76(+1.71%) | |
Feb 12, 2014 | 44.47 | 44.47 | 44.47 | 44.47 | 510 | -0.80(-1.77%) |
Feb 11, 2014 | 44.91 | 45.27 | 44.91 | 45.27 | 1,149 | +0.28(+0.62%) |
Feb 10, 2014 | 44.99 | 44.99 | 44.99 | 44.99 | 550 | +0.49(+1.10%) |
Feb 07, 2014 | 43.92 | 44.96 | 43.92 | 44.50 | 0 | +0.97(+2.23%) |
Feb 06, 2014 | 43.49 | 43.53 | 43.49 | 43.53 | 797 | +0.48(+1.11%) |
Feb 05, 2014 | 43.05 | 43.05 | 43.05 | 43.05 | 289 | +0.25(+0.58%) |
Feb 04, 2014 | 43.26 | 43.26 | 42.80 | 42.80 | 1,321 | -0.51(-1.18%) |
Jan 31, 2014 | 43.31 | 43.31 | 43.31 | 43.31 | 104 | -0.36(-0.82%) |
Jan 30, 2014 | 43.23 | 43.67 | 43.23 | 43.67 | 1,257 | -0.45(-1.02%) |
Jan 29, 2014 | 44.01 | 44.12 | 43.96 | 44.12 | 751 | +1.46(+3.42%) |
Jan 28, 2014 | 42.61 | 42.66 | 42.61 | 42.66 | 1,644 | -2.01(-4.50%) |
Jan 27, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 486 | -0.10(-0.22%) |
Jan 24, 2014 | 45.66 | 45.66 | 44.77 | 44.77 | 0 | -1.41(-3.05%) |
Jan 23, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 426 | -0.79(-1.68%) |
Jan 22, 2014 | 47.04 | 47.04 | 46.97 | 46.97 | 2,451 | +0.66(+1.43%) |
Jan 21, 2014 | 46.42 | 46.42 | 46.31 | 46.31 | 5,790 | +0.27(+0.59%) |
Jan 17, 2014 | 46.04 | 46.04 | 46.04 | 0 | -0.66(-1.41%) | |
Jan 16, 2014 | 46.09 | 46.70 | 46.07 | 46.70 | 1,062 | +0.39(+0.84%) |
Jan 15, 2014 | 46.31 | 46.31 | 46.31 | 46.31 | 238 | -0.66(-1.41%) |
Jan 14, 2014 | 46.93 | 46.97 | 46.90 | 46.97 | 732 | +0.49(+1.05%) |
Jan 13, 2014 | 47.08 | 47.08 | 46.40 | 46.48 | 1,485 | +0.19(+0.41%) |
Jan 10, 2014 | 46.29 | 46.29 | 46.29 | 46.29 | 636 | -1.79(-3.72%) |
Jan 09, 2014 | 47.85 | 48.08 | 47.85 | 48.08 | 1,616 | +0.10(+0.21%) |
Jan 08, 2014 | 48.01 | 48.01 | 47.94 | 47.98 | 1,160 | -1.50(-3.03%) |
Jan 07, 2014 | 49.47 | 49.48 | 49.47 | 49.48 | 477 | -0.62(-1.24%) |
Jan 06, 2014 | 50.73 | 50.73 | 50.10 | 50.10 | 340 | -0.45(-0.89%) |
Jan 03, 2014 | 50.12 | 50.55 | 50.12 | 50.55 | 817 | -1.45(-2.79%) |
Jan 02, 2014 | 51.55 | 52.00 | 51.55 | 52.00 | 2,952 | +3.04(+6.21%) |
Dec 31, 2013 | 48.96 | 48.96 | 48.96 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 48.76 | 48.96 | 48.76 | 48.96 | 715 | -0.77(-1.55%) |
Dec 27, 2013 | 48.90 | 49.73 | 48.90 | 49.73 | 541 | +0.90(+1.84%) |
Dec 26, 2013 | 48.82 | 48.83 | 48.82 | 48.83 | 712 | +0.01(+0.02%) |
Dec 24, 2013 | 48.15 | 48.82 | 48.15 | 48.82 | 613 | +1.97(+4.20%) |
Dec 23, 2013 | 46.89 | 46.97 | 46.67 | 46.85 | 39,382 | -0.24(-0.51%) |
Dec 20, 2013 | 46.77 | 47.09 | 46.77 | 47.09 | 0 | +0.80(+1.73%) |
Dec 19, 2013 | 46.49 | 46.49 | 46.25 | 46.29 | 1,477 | -0.89(-1.89%) |
Dec 18, 2013 | 46.80 | 47.18 | 46.80 | 47.18 | 552 | +0.59(+1.27%) |
Dec 17, 2013 | 47.37 | 47.37 | 46.50 | 46.59 | 1,821 | -0.08(-0.17%) |
Dec 16, 2013 | 46.18 | 46.67 | 46.18 | 46.67 | 973 | +0.33(+0.71%) |
Dec 13, 2013 | 45.60 | 46.34 | 45.60 | 46.34 | 0 | +0.89(+1.96%) |
Dec 12, 2013 | 45.45 | 45.45 | 45.45 | 45.45 | 485 | -2.17(-4.56%) |
Dec 11, 2013 | 47.92 | 48.05 | 47.62 | 47.62 | 1,309 | -0.44(-0.92%) |
Dec 10, 2013 | 48.33 | 48.33 | 48.06 | 48.06 | 1,432 | -0.26(-0.54%) |
Dec 06, 2013 | 48.32 | 48.32 | 48.32 | 144 | +0.43(+0.90%) |