Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.00 | 46.20 | 44.70 | 45.15 | 5,085 | +0.45(+1.01%) |
Feb 27, 2014 | 42.90 | 44.85 | 42.90 | 44.70 | 6,306 | +1.80(+4.20%) |
Feb 26, 2014 | 42.60 | 43.95 | 42.47 | 42.90 | 2,465 | +0.60(+1.42%) |
Feb 25, 2014 | 42.30 | 42.75 | 42.15 | 42.30 | 3,017 | -0.47(-1.09%) |
Feb 24, 2014 | 42.31 | 42.90 | 42.00 | 42.77 | 3,813 | +0.62(+1.46%) |
Feb 21, 2014 | 42.15 | 42.45 | 41.85 | 42.15 | 1,269 | +0.45(+1.08%) |
Feb 20, 2014 | 43.05 | 43.48 | 41.40 | 41.70 | 3,483 | -1.20(-2.80%) |
Feb 19, 2014 | 43.80 | 43.80 | 42.60 | 42.90 | 1,709 | -1.05(-2.39%) |
Feb 18, 2014 | 43.20 | 44.25 | 42.75 | 43.95 | 5,138 | +1.35(+3.17%) |
Feb 14, 2014 | 41.40 | 42.60 | 42.60 | 42.60 | 3,786 | +0.75(+1.79%) |
Feb 13, 2014 | 43.65 | 43.65 | 41.40 | 41.85 | 8,770 | -0.45(-1.06%) |
Feb 12, 2014 | 45.75 | 46.35 | 41.25 | 42.30 | 41,020 | -1.50(-3.42%) |
Feb 11, 2014 | 43.50 | 43.80 | 42.60 | 43.80 | 1,201 | +0.15(+0.34%) |
Feb 10, 2014 | 44.40 | 44.40 | 42.75 | 43.65 | 3,074 | -0.15(-0.34%) |
Feb 07, 2014 | 42.30 | 44.70 | 41.10 | 43.80 | 3,207 | +2.40(+5.80%) |
Feb 06, 2014 | 42.28 | 42.67 | 41.25 | 41.40 | 3,799 | -0.90(-2.13%) |
Feb 05, 2014 | 42.16 | 43.20 | 40.80 | 42.30 | 6,245 | +0.30(+0.71%) |
Feb 04, 2014 | 41.85 | 42.45 | 41.70 | 42.00 | 3,540 | -0.15(-0.36%) |
Feb 03, 2014 | 43.35 | 43.65 | 41.52 | 42.15 | 5,652 | -1.65(-3.77%) |
Jan 31, 2014 | 42.60 | 44.55 | 42.60 | 43.80 | 2,368 | +0.00(+0.00%) |
Jan 30, 2014 | 43.05 | 44.70 | 42.75 | 43.80 | 2,310 | +0.75(+1.74%) |
Jan 29, 2014 | 42.75 | 43.05 | 41.70 | 43.05 | 2,064 | +0.00(+0.00%) |
Jan 28, 2014 | 43.65 | 43.65 | 41.40 | 43.05 | 1,086 | +0.15(+0.35%) |
Jan 27, 2014 | 43.50 | 44.55 | 41.10 | 42.90 | 11,832 | -1.95(-4.35%) |
Jan 24, 2014 | 46.80 | 46.80 | 44.25 | 44.85 | 6,006 | -1.20(-2.61%) |
Jan 23, 2014 | 45.15 | 46.80 | 44.55 | 46.05 | 20,417 | +2.10(+4.78%) |
Jan 22, 2014 | 43.20 | 44.70 | 43.05 | 43.95 | 5,212 | +0.45(+1.03%) |
Jan 21, 2014 | 45.00 | 45.00 | 42.15 | 43.50 | 14,840 | -1.35(-3.01%) |
Jan 17, 2014 | 44.85 | 44.85 | 44.85 | 44.85 | 6,453 | +0.30(+0.67%) |
Jan 16, 2014 | 44.70 | 44.85 | 42.30 | 44.55 | 4,924 | +0.30(+0.68%) |
Jan 15, 2014 | 43.95 | 44.70 | 42.30 | 44.25 | 4,252 | +0.60(+1.37%) |
Jan 14, 2014 | 44.25 | 44.70 | 43.35 | 43.65 | 5,917 | +0.45(+1.05%) |
Jan 13, 2014 | 42.60 | 45.00 | 42.60 | 43.20 | 12,471 | +1.50(+3.60%) |
Jan 10, 2014 | 42.75 | 43.04 | 40.65 | 41.70 | 5,927 | -1.20(-2.80%) |
Jan 09, 2014 | 43.05 | 43.65 | 42.45 | 42.90 | 2,878 | +0.30(+0.70%) |
Jan 08, 2014 | 45.00 | 46.05 | 41.25 | 42.60 | 28,896 | -0.90(-2.07%) |
Jan 07, 2014 | 44.10 | 44.10 | 42.00 | 43.50 | 4,041 | +0.30(+0.69%) |
Jan 06, 2014 | 43.65 | 43.65 | 42.60 | 43.20 | 4,249 | -0.45(-1.03%) |
Jan 03, 2014 | 43.95 | 44.10 | 42.90 | 43.65 | 2,289 | +0.15(+0.34%) |
Jan 02, 2014 | 42.75 | 44.10 | 42.75 | 43.50 | 7,693 | +1.35(+3.20%) |
Dec 31, 2013 | 42.00 | 42.15 | 42.15 | 42.15 | 3,473 | +0.30(+0.72%) |
Dec 30, 2013 | 41.10 | 42.45 | 41.10 | 41.85 | 6,013 | -1.35(-3.13%) |
Dec 27, 2013 | 44.10 | 44.40 | 42.45 | 43.20 | 6,421 | -1.20(-2.70%) |
Dec 26, 2013 | 43.80 | 44.70 | 43.65 | 44.40 | 4,550 | +0.75(+1.72%) |
Dec 24, 2013 | 44.25 | 44.70 | 42.90 | 43.65 | 6,586 | +0.75(+1.75%) |
Dec 23, 2013 | 42.00 | 43.20 | 41.85 | 42.90 | 8,569 | +1.50(+3.62%) |
Dec 20, 2013 | 41.55 | 41.55 | 40.80 | 41.40 | 6,106 | -0.30(-0.72%) |
Dec 19, 2013 | 42.00 | 42.45 | 40.05 | 41.70 | 4,832 | +0.15(+0.36%) |
Dec 18, 2013 | 41.85 | 42.90 | 40.50 | 41.55 | 8,037 | +0.45(+1.09%) |
Dec 17, 2013 | 43.20 | 43.20 | 40.50 | 41.10 | 23,512 | -2.85(-6.48%) |
Dec 16, 2013 | 49.35 | 50.10 | 42.30 | 43.95 | 158,300 | +5.70(+14.90%) |
Dec 13, 2013 | 37.80 | 39.75 | 37.65 | 38.25 | 5,284 | +0.30(+0.79%) |
Dec 12, 2013 | 38.40 | 38.85 | 37.80 | 37.95 | 3,056 | -1.65(-4.17%) |
Dec 11, 2013 | 41.10 | 41.10 | 38.55 | 39.60 | 4,959 | -0.45(-1.12%) |
Dec 10, 2013 | 42.00 | 42.30 | 40.05 | 40.05 | 14,539 | +1.50(+3.89%) |
Dec 09, 2013 | 39.59 | 39.59 | 38.10 | 38.55 | 2,447 | -0.30(-0.77%) |
Dec 06, 2013 | 38.85 | 38.98 | 37.20 | 38.85 | 0 | +0.45(+1.17%) |
Dec 05, 2013 | 39.00 | 39.75 | 37.50 | 38.40 | 0 | -0.60(-1.54%) |
Dec 04, 2013 | 38.40 | 39.15 | 38.10 | 39.00 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 39.02 | 39.15 | 38.17 | 39.00 | 0 | -0.45(-1.14%) |