Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.14 | 46.85 | 46.01 | 46.48 | 258,364 | +0.35(+0.76%) |
Feb 27, 2014 | 46.12 | 46.24 | 45.54 | 46.13 | 221,746 | -0.05(-0.11%) |
Feb 26, 2014 | 46.01 | 46.85 | 45.72 | 46.18 | 185,749 | +0.31(+0.67%) |
Feb 25, 2014 | 46.05 | 46.41 | 45.74 | 45.88 | 192,325 | -0.13(-0.29%) |
Feb 24, 2014 | 46.28 | 46.39 | 45.84 | 46.01 | 262,955 | +0.17(+0.36%) |
Feb 21, 2014 | 45.77 | 46.35 | 45.63 | 45.84 | 273,174 | +0.07(+0.16%) |
Feb 20, 2014 | 46.09 | 46.38 | 45.49 | 45.77 | 424,328 | -0.26(-0.56%) |
Feb 19, 2014 | 44.28 | 46.49 | 44.22 | 46.02 | 830,738 | +1.68(+3.80%) |
Feb 18, 2014 | 43.94 | 45.22 | 43.82 | 44.34 | 772,154 | +0.60(+1.37%) |
Feb 14, 2014 | 43.34 | 43.74 | 43.74 | 43.74 | 580,569 | +0.27(+0.63%) |
Feb 13, 2014 | 42.92 | 43.73 | 42.84 | 43.47 | 395,771 | +0.14(+0.33%) |
Feb 12, 2014 | 43.40 | 43.63 | 42.85 | 43.33 | 186,236 | +0.00(+0.00%) |
Feb 11, 2014 | 43.07 | 43.59 | 42.68 | 43.33 | 325,292 | +0.34(+0.79%) |
Feb 10, 2014 | 43.49 | 43.49 | 42.62 | 42.99 | 220,129 | -0.50(-1.15%) |
Feb 07, 2014 | 43.10 | 43.68 | 42.93 | 43.49 | 406,984 | +0.68(+1.59%) |
Feb 06, 2014 | 43.56 | 43.84 | 42.75 | 42.80 | 432,780 | -0.72(-1.66%) |
Feb 05, 2014 | 41.54 | 44.27 | 40.94 | 43.53 | 882,764 | +2.41(+5.85%) |
Feb 04, 2014 | 40.78 | 41.27 | 40.44 | 41.12 | 522,038 | +0.43(+1.06%) |
Feb 03, 2014 | 42.56 | 42.81 | 40.03 | 40.69 | 1,305,974 | -1.94(-4.56%) |
Jan 31, 2014 | 42.61 | 42.99 | 42.26 | 42.63 | 292,328 | -0.70(-1.61%) |
Jan 30, 2014 | 43.86 | 44.03 | 43.23 | 43.33 | 272,777 | -0.10(-0.23%) |
Jan 29, 2014 | 43.65 | 44.13 | 43.29 | 43.43 | 225,954 | -0.62(-1.41%) |
Jan 28, 2014 | 44.04 | 44.34 | 43.78 | 44.05 | 300,889 | +0.02(+0.06%) |
Jan 27, 2014 | 44.40 | 44.68 | 43.57 | 44.02 | 557,183 | -0.37(-0.84%) |
Jan 24, 2014 | 45.02 | 45.02 | 44.06 | 44.40 | 551,766 | -0.74(-1.64%) |
Jan 23, 2014 | 45.37 | 45.38 | 44.48 | 45.14 | 358,408 | -0.76(-1.66%) |
Jan 22, 2014 | 45.59 | 46.09 | 45.13 | 45.90 | 468,270 | +0.55(+1.21%) |
Jan 21, 2014 | 45.33 | 45.39 | 44.73 | 45.35 | 333,941 | +0.46(+1.02%) |
Jan 17, 2014 | 44.95 | 44.90 | 44.90 | 44.90 | 334,267 | -0.07(-0.17%) |
Jan 16, 2014 | 44.99 | 45.21 | 43.98 | 44.97 | 444,019 | -0.27(-0.59%) |
Jan 15, 2014 | 45.49 | 45.68 | 45.00 | 45.24 | 333,083 | -0.04(-0.09%) |
Jan 14, 2014 | 45.14 | 45.43 | 44.87 | 45.28 | 305,123 | +0.24(+0.53%) |
Jan 13, 2014 | 45.71 | 45.83 | 44.78 | 45.04 | 400,460 | -0.73(-1.60%) |
Jan 10, 2014 | 44.92 | 46.00 | 44.82 | 45.77 | 485,248 | +1.14(+2.55%) |
Jan 09, 2014 | 44.63 | 44.99 | 44.22 | 44.63 | 420,958 | +0.04(+0.09%) |
Jan 08, 2014 | 44.72 | 44.78 | 43.97 | 44.59 | 1,163,710 | -0.14(-0.32%) |
Jan 07, 2014 | 45.49 | 45.55 | 44.61 | 44.73 | 1,007,673 | -0.79(-1.73%) |
Jan 06, 2014 | 45.89 | 46.01 | 45.09 | 45.52 | 889,836 | -0.11(-0.24%) |
Jan 03, 2014 | 45.50 | 45.78 | 45.03 | 45.63 | 509,973 | +0.02(+0.04%) |
Jan 02, 2014 | 45.77 | 45.87 | 45.07 | 45.61 | 608,819 | -0.22(-0.49%) |
Dec 31, 2013 | 45.52 | 45.83 | 45.83 | 45.83 | 727,458 | +0.32(+0.71%) |
Dec 30, 2013 | 44.02 | 46.23 | 43.97 | 45.51 | 949,883 | +1.55(+3.53%) |
Dec 27, 2013 | 44.03 | 44.30 | 43.65 | 43.96 | 232,385 | -0.03(-0.08%) |
Dec 26, 2013 | 43.93 | 44.17 | 43.85 | 43.99 | 189,791 | +0.07(+0.15%) |
Dec 24, 2013 | 44.03 | 44.38 | 43.71 | 43.93 | 155,124 | +0.06(+0.13%) |
Dec 23, 2013 | 43.36 | 44.17 | 43.07 | 43.87 | 439,630 | +0.79(+1.84%) |
Dec 20, 2013 | 42.78 | 43.50 | 42.71 | 43.07 | 1,232,042 | +0.21(+0.48%) |
Dec 19, 2013 | 44.19 | 44.19 | 42.53 | 42.87 | 610,966 | -1.33(-3.01%) |
Dec 18, 2013 | 44.21 | 44.34 | 43.30 | 44.20 | 485,122 | +0.12(+0.26%) |
Dec 17, 2013 | 43.72 | 44.22 | 43.55 | 44.08 | 484,217 | +0.21(+0.49%) |
Dec 16, 2013 | 44.64 | 44.85 | 43.84 | 43.87 | 483,290 | -0.56(-1.26%) |
Dec 13, 2013 | 44.20 | 44.53 | 43.83 | 44.43 | 358,666 | +0.40(+0.90%) |
Dec 12, 2013 | 44.16 | 44.22 | 43.77 | 44.03 | 183,512 | -0.08(-0.19%) |
Dec 11, 2013 | 45.32 | 45.32 | 43.88 | 44.12 | 293,617 | -1.18(-2.61%) |
Dec 10, 2013 | 45.98 | 45.98 | 44.98 | 45.30 | 418,154 | -0.74(-1.60%) |
Dec 09, 2013 | 46.45 | 46.61 | 45.99 | 46.03 | 327,602 | -0.48(-1.03%) |
Dec 06, 2013 | 45.85 | 46.92 | 45.69 | 46.51 | 581,378 | +1.23(+2.72%) |
Dec 05, 2013 | 44.25 | 45.37 | 44.16 | 45.28 | 317,197 | +0.98(+2.22%) |
Dec 04, 2013 | 44.28 | 44.70 | 43.79 | 44.30 | 607,111 | +0.00(+0.00%) |
Dec 03, 2013 | 43.01 | 44.73 | 42.77 | 44.30 | 955,006 | -0.53(-1.18%) |