Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.00 | 48.40 | 47.89 | 48.09 | 146,456 | +0.09(+0.19%) |
Feb 27, 2014 | 47.67 | 48.00 | 47.62 | 48.00 | 143,403 | +0.26(+0.55%) |
Feb 26, 2014 | 47.44 | 48.05 | 47.39 | 47.74 | 177,027 | +0.36(+0.76%) |
Feb 25, 2014 | 47.44 | 47.63 | 47.26 | 47.38 | 197,503 | -0.02(-0.04%) |
Feb 24, 2014 | 47.37 | 47.71 | 47.05 | 47.40 | 235,069 | +0.35(+0.74%) |
Feb 21, 2014 | 47.11 | 47.23 | 47.01 | 47.05 | 120,001 | +0.01(+0.02%) |
Feb 20, 2014 | 46.63 | 47.10 | 46.52 | 47.04 | 168,058 | +0.47(+1.00%) |
Feb 19, 2014 | 46.93 | 47.23 | 46.55 | 46.57 | 421,672 | -0.48(-1.01%) |
Feb 18, 2014 | 46.83 | 47.09 | 46.65 | 47.05 | 319,811 | +0.40(+0.86%) |
Feb 14, 2014 | 46.44 | 46.65 | 46.65 | 46.65 | 175,403 | +0.12(+0.27%) |
Feb 13, 2014 | 45.60 | 46.61 | 45.56 | 46.52 | 188,579 | +0.61(+1.33%) |
Feb 12, 2014 | 45.82 | 46.14 | 45.74 | 45.91 | 245,135 | +0.12(+0.25%) |
Feb 11, 2014 | 45.50 | 45.93 | 45.41 | 45.80 | 189,263 | +0.37(+0.82%) |
Feb 10, 2014 | 45.23 | 45.67 | 45.05 | 45.42 | 260,569 | +0.08(+0.18%) |
Feb 07, 2014 | 45.29 | 45.49 | 45.06 | 45.34 | 202,326 | +0.23(+0.50%) |
Feb 06, 2014 | 44.80 | 45.27 | 44.80 | 45.11 | 178,479 | +0.44(+0.98%) |
Feb 05, 2014 | 44.77 | 44.87 | 44.31 | 44.68 | 379,687 | -0.31(-0.69%) |
Feb 04, 2014 | 44.91 | 45.16 | 44.61 | 44.99 | 361,595 | +0.26(+0.57%) |
Feb 03, 2014 | 45.88 | 45.94 | 44.60 | 44.73 | 705,060 | -1.23(-2.67%) |
Jan 31, 2014 | 45.50 | 46.27 | 45.50 | 45.96 | 351,048 | -0.29(-0.62%) |
Jan 30, 2014 | 46.12 | 46.59 | 45.97 | 46.25 | 564,538 | +0.40(+0.88%) |
Jan 29, 2014 | 46.03 | 46.22 | 45.69 | 45.85 | 175,751 | -0.51(-1.11%) |
Jan 28, 2014 | 46.12 | 46.37 | 46.07 | 46.36 | 260,690 | +0.31(+0.68%) |
Jan 27, 2014 | 46.69 | 46.69 | 45.85 | 46.05 | 301,662 | -0.48(-1.02%) |
Jan 24, 2014 | 47.30 | 47.30 | 46.43 | 46.52 | 344,968 | -1.01(-2.12%) |
Jan 23, 2014 | 47.63 | 47.76 | 47.29 | 47.53 | 278,014 | -0.32(-0.66%) |
Jan 22, 2014 | 47.65 | 47.88 | 47.57 | 47.85 | 226,969 | +0.24(+0.49%) |
Jan 21, 2014 | 47.60 | 47.66 | 47.34 | 47.61 | 224,871 | +0.30(+0.62%) |
Jan 17, 2014 | 47.48 | 47.32 | 47.32 | 47.32 | 168,397 | -0.19(-0.40%) |
Jan 16, 2014 | 47.54 | 47.60 | 47.37 | 47.50 | 288,893 | -0.07(-0.14%) |
Jan 15, 2014 | 47.22 | 47.61 | 47.25 | 47.57 | 282,171 | +0.36(+0.75%) |
Jan 14, 2014 | 47.01 | 47.24 | 46.88 | 47.22 | 193,586 | +0.48(+1.04%) |
Jan 13, 2014 | 47.11 | 47.20 | 46.51 | 46.73 | 291,733 | -0.55(-1.16%) |
Jan 10, 2014 | 47.17 | 47.28 | 46.95 | 47.28 | 255,680 | +0.14(+0.30%) |
Jan 09, 2014 | 47.25 | 47.31 | 46.85 | 47.14 | 288,923 | -0.01(-0.03%) |
Jan 08, 2014 | 47.37 | 47.37 | 46.99 | 47.15 | 497,376 | -0.18(-0.39%) |
Jan 07, 2014 | 47.18 | 47.55 | 47.14 | 47.34 | 231,516 | +0.31(+0.66%) |
Jan 06, 2014 | 47.57 | 47.61 | 47.01 | 47.02 | 388,815 | -0.37(-0.79%) |
Jan 03, 2014 | 47.34 | 47.50 | 47.23 | 47.40 | 355,815 | +0.16(+0.34%) |
Jan 02, 2014 | 47.54 | 47.55 | 47.06 | 47.24 | 573,411 | -0.40(-0.84%) |
Dec 31, 2013 | 47.81 | 47.64 | 47.64 | 47.64 | 446,334 | -0.04(-0.08%) |
Dec 30, 2013 | 47.70 | 47.81 | 47.63 | 47.67 | 202,099 | -0.01(-0.02%) |
Dec 27, 2013 | 47.78 | 48.00 | 47.52 | 47.68 | 148,338 | +0.01(+0.03%) |
Dec 26, 2013 | 47.87 | 47.88 | 47.61 | 47.67 | 209,393 | +0.03(+0.07%) |
Dec 24, 2013 | 47.44 | 47.76 | 47.43 | 47.64 | 100,615 | +0.23(+0.48%) |
Dec 23, 2013 | 47.28 | 47.44 | 47.13 | 47.41 | 303,913 | +0.40(+0.85%) |
Dec 20, 2013 | 46.28 | 47.09 | 46.28 | 47.01 | 188,611 | +0.75(+1.63%) |
Dec 19, 2013 | 46.52 | 46.55 | 46.20 | 46.25 | 185,844 | -0.32(-0.68%) |
Dec 18, 2013 | 46.07 | 46.58 | 45.63 | 46.57 | 254,594 | +0.51(+1.11%) |
Dec 17, 2013 | 46.17 | 46.17 | 45.82 | 46.06 | 169,316 | -0.07(-0.16%) |
Dec 16, 2013 | 45.75 | 46.22 | 45.75 | 46.13 | 197,478 | +0.50(+1.10%) |
Dec 13, 2013 | 45.61 | 45.79 | 45.37 | 45.63 | 221,580 | +0.20(+0.44%) |
Dec 12, 2013 | 45.44 | 45.64 | 45.30 | 45.43 | 322,854 | +0.09(+0.20%) |
Dec 11, 2013 | 45.96 | 45.98 | 45.22 | 45.34 | 195,151 | -0.57(-1.24%) |
Dec 10, 2013 | 46.30 | 46.43 | 45.90 | 45.91 | 197,295 | -0.46(-1.00%) |
Dec 09, 2013 | 46.58 | 46.63 | 46.24 | 46.37 | 342,187 | -0.17(-0.36%) |
Dec 06, 2013 | 46.54 | 46.73 | 46.46 | 46.54 | 93,150 | +0.37(+0.80%) |
Dec 05, 2013 | 46.05 | 46.30 | 45.98 | 46.17 | 121,282 | +0.05(+0.10%) |
Dec 04, 2013 | 46.06 | 46.50 | 45.67 | 46.12 | 118,109 | -0.15(-0.32%) |
Dec 03, 2013 | 46.35 | 46.52 | 46.05 | 46.27 | 160,137 | -0.16(-0.34%) |