Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.10 | 48.44 | 48.02 | 48.16 | 19,256 | +0.12(+0.25%) |
Feb 27, 2014 | 47.57 | 48.04 | 47.55 | 48.04 | 50,026 | +0.31(+0.65%) |
Feb 26, 2014 | 47.63 | 47.95 | 47.49 | 47.73 | 228,450 | +0.31(+0.65%) |
Feb 25, 2014 | 47.47 | 47.74 | 47.32 | 47.42 | 77,141 | -0.09(-0.19%) |
Feb 24, 2014 | 47.43 | 47.98 | 47.12 | 47.51 | 37,598 | +0.39(+0.83%) |
Feb 21, 2014 | 47.16 | 47.35 | 47.12 | 47.12 | 19,146 | +0.06(+0.13%) |
Feb 20, 2014 | 46.75 | 47.12 | 46.62 | 47.06 | 35,632 | +0.40(+0.86%) |
Feb 19, 2014 | 46.96 | 47.17 | 46.59 | 46.66 | 39,718 | -0.34(-0.72%) |
Feb 18, 2014 | 46.82 | 47.00 | 46.59 | 47.00 | 82,988 | +0.25(+0.53%) |
Feb 14, 2014 | 46.47 | 46.75 | 46.75 | 46.75 | 7,900 | +0.22(+0.47%) |
Feb 13, 2014 | 45.93 | 46.58 | 45.93 | 46.53 | 17,773 | +0.20(+0.43%) |
Feb 12, 2014 | 46.03 | 46.36 | 45.94 | 46.33 | 9,431 | +0.40(+0.87%) |
Feb 11, 2014 | 45.70 | 46.01 | 45.48 | 45.93 | 20,054 | +0.39(+0.86%) |
Feb 10, 2014 | 46.00 | 46.00 | 45.44 | 45.54 | 44,412 | -0.38(-0.83%) |
Feb 07, 2014 | 45.39 | 45.93 | 45.39 | 45.92 | 34,567 | +0.99(+2.20%) |
Feb 06, 2014 | 44.84 | 45.29 | 44.84 | 44.93 | 717,389 | +0.25(+0.56%) |
Feb 05, 2014 | 44.61 | 44.81 | 44.18 | 44.68 | 22,347 | -0.12(-0.27%) |
Feb 04, 2014 | 44.60 | 44.92 | 44.03 | 44.80 | 21,069 | +0.41(+0.92%) |
Feb 03, 2014 | 46.29 | 46.29 | 44.33 | 44.39 | 117,195 | -1.66(-3.60%) |
Jan 31, 2014 | 45.75 | 46.41 | 45.75 | 46.05 | 46,502 | -0.22(-0.48%) |
Jan 30, 2014 | 46.12 | 46.40 | 45.96 | 46.27 | 45,894 | +0.37(+0.81%) |
Jan 29, 2014 | 47.00 | 47.00 | 45.78 | 45.90 | 66,314 | -0.82(-1.76%) |
Jan 28, 2014 | 46.29 | 46.87 | 46.29 | 46.72 | 43,056 | +0.47(+1.02%) |
Jan 27, 2014 | 46.63 | 46.75 | 45.72 | 46.25 | 72,975 | -0.34(-0.73%) |
Jan 24, 2014 | 48.26 | 48.26 | 46.58 | 46.59 | 42,147 | -1.75(-3.62%) |
Jan 23, 2014 | 48.84 | 48.95 | 48.16 | 48.34 | 608,528 | -0.64(-1.31%) |
Jan 22, 2014 | 48.85 | 48.99 | 48.59 | 48.98 | 22,116 | +0.41(+0.84%) |
Jan 21, 2014 | 48.84 | 48.84 | 48.35 | 48.57 | 20,664 | +0.27(+0.56%) |
Jan 17, 2014 | 48.28 | 48.30 | 48.30 | 48.30 | 39,000 | -0.16(-0.33%) |
Jan 16, 2014 | 48.30 | 48.46 | 48.18 | 48.46 | 1,151,452 | +0.26(+0.54%) |
Jan 15, 2014 | 47.89 | 48.42 | 48.03 | 48.20 | 56,260 | +0.31(+0.65%) |
Jan 14, 2014 | 47.47 | 47.94 | 47.46 | 47.89 | 31,759 | +0.61(+1.29%) |
Jan 13, 2014 | 48.00 | 48.02 | 47.16 | 47.28 | 53,771 | -0.66(-1.38%) |
Jan 10, 2014 | 47.79 | 47.95 | 47.54 | 47.94 | 20,950 | +0.28(+0.59%) |
Jan 09, 2014 | 47.49 | 47.79 | 47.37 | 47.66 | 79,532 | +0.21(+0.44%) |
Jan 08, 2014 | 47.40 | 47.45 | 47.08 | 47.45 | 36,683 | +0.09(+0.19%) |
Jan 07, 2014 | 47.28 | 47.50 | 47.18 | 47.36 | 26,516 | +0.28(+0.59%) |
Jan 06, 2014 | 48.35 | 48.35 | 47.02 | 47.08 | 95,734 | -0.32(-0.68%) |
Jan 03, 2014 | 47.40 | 47.49 | 47.22 | 47.40 | 22,208 | +0.25(+0.53%) |
Jan 02, 2014 | 47.70 | 47.70 | 47.04 | 47.15 | 18,338 | -0.56(-1.17%) |
Dec 31, 2013 | 47.77 | 47.71 | 47.71 | 47.71 | 45,600 | +0.12(+0.25%) |
Dec 30, 2013 | 48.37 | 48.37 | 47.51 | 47.59 | 36,719 | -0.11(-0.23%) |
Dec 27, 2013 | 48.03 | 48.03 | 47.60 | 47.70 | 14,416 | -0.15(-0.31%) |
Dec 26, 2013 | 47.94 | 47.94 | 47.77 | 47.85 | 41,939 | +0.28(+0.59%) |
Dec 24, 2013 | 49.71 | 49.71 | 47.45 | 47.57 | 18,845 | +0.13(+0.27%) |
Dec 23, 2013 | 47.48 | 47.64 | 47.31 | 47.44 | 68,245 | +0.24(+0.51%) |
Dec 20, 2013 | 46.57 | 47.27 | 46.57 | 47.20 | 48,674 | +0.47(+1.01%) |
Dec 19, 2013 | 46.75 | 46.76 | 46.60 | 46.73 | 19,302 | -0.16(-0.34%) |
Dec 18, 2013 | 46.27 | 47.03 | 45.78 | 46.89 | 25,141 | +0.65(+1.41%) |
Dec 17, 2013 | 46.79 | 46.79 | 46.14 | 46.24 | 35,013 | -0.21(-0.45%) |
Dec 16, 2013 | 46.12 | 46.50 | 46.12 | 46.45 | 15,916 | +0.52(+1.13%) |
Dec 13, 2013 | 45.96 | 45.98 | 45.69 | 45.93 | 30,281 | +0.20(+0.44%) |
Dec 12, 2013 | 45.51 | 45.87 | 45.51 | 45.73 | 9,454 | +0.26(+0.57%) |
Dec 11, 2013 | 46.37 | 46.37 | 45.47 | 45.47 | 27,086 | -0.89(-1.92%) |
Dec 10, 2013 | 46.51 | 46.70 | 46.32 | 46.36 | 24,656 | -0.13(-0.28%) |
Dec 09, 2013 | 46.64 | 46.66 | 46.40 | 46.49 | 31,708 | +0.03(+0.06%) |
Dec 06, 2013 | 46.20 | 46.50 | 45.35 | 46.46 | 54,009 | +0.61(+1.33%) |
Dec 05, 2013 | 45.88 | 45.92 | 45.73 | 45.85 | 11,538 | -0.10(-0.22%) |
Dec 04, 2013 | 46.48 | 46.48 | 45.41 | 45.95 | 10,244 | -0.18(-0.39%) |
Dec 03, 2013 | 46.69 | 46.69 | 46.04 | 46.13 | 32,897 | -0.43(-0.92%) |