Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.81 | 47.30 | 46.38 | 46.59 | 410,760 | -0.10(-0.21%) |
Feb 27, 2014 | 45.93 | 46.77 | 45.64 | 46.69 | 339,202 | +0.74(+1.62%) |
Feb 26, 2014 | 46.06 | 46.58 | 45.73 | 45.95 | 361,040 | +0.34(+0.76%) |
Feb 25, 2014 | 44.59 | 45.88 | 44.34 | 45.60 | 623,500 | +0.96(+2.15%) |
Feb 24, 2014 | 44.49 | 44.92 | 44.29 | 44.64 | 265,715 | +0.27(+0.61%) |
Feb 21, 2014 | 45.26 | 45.32 | 44.17 | 44.37 | 384,868 | -0.61(-1.35%) |
Feb 20, 2014 | 44.59 | 45.49 | 44.54 | 44.98 | 696,058 | +0.34(+0.77%) |
Feb 19, 2014 | 45.02 | 45.79 | 44.50 | 44.63 | 651,803 | -0.68(-1.50%) |
Feb 18, 2014 | 44.82 | 45.88 | 44.65 | 45.31 | 967,591 | +0.84(+1.90%) |
Feb 14, 2014 | 46.34 | 44.47 | 44.47 | 44.47 | 2,264,328 | +2.01(+4.74%) |
Feb 13, 2014 | 41.19 | 42.78 | 40.84 | 42.46 | 422,109 | +0.79(+1.89%) |
Feb 12, 2014 | 42.10 | 42.49 | 41.13 | 41.67 | 254,962 | -0.48(-1.14%) |
Feb 11, 2014 | 41.44 | 42.39 | 41.20 | 42.15 | 421,791 | +0.81(+1.95%) |
Feb 10, 2014 | 41.46 | 41.70 | 40.93 | 41.34 | 245,541 | -0.28(-0.68%) |
Feb 07, 2014 | 41.23 | 41.70 | 40.66 | 41.62 | 242,389 | +0.61(+1.48%) |
Feb 06, 2014 | 39.16 | 41.13 | 39.16 | 41.02 | 425,071 | +2.00(+5.13%) |
Feb 05, 2014 | 39.53 | 39.92 | 38.54 | 39.01 | 341,721 | -0.74(-1.87%) |
Feb 04, 2014 | 40.01 | 40.19 | 37.25 | 39.76 | 356,000 | -0.15(-0.39%) |
Feb 03, 2014 | 40.91 | 41.67 | 39.38 | 39.91 | 521,275 | -1.20(-2.91%) |
Jan 31, 2014 | 41.09 | 42.25 | 41.02 | 41.11 | 294,015 | -0.81(-1.92%) |
Jan 30, 2014 | 41.79 | 42.19 | 41.35 | 41.91 | 292,044 | +0.58(+1.40%) |
Jan 29, 2014 | 41.94 | 42.20 | 41.09 | 41.33 | 290,032 | -1.09(-2.56%) |
Jan 28, 2014 | 42.15 | 42.48 | 42.11 | 42.42 | 336,341 | +0.23(+0.54%) |
Jan 27, 2014 | 42.67 | 43.30 | 41.99 | 42.20 | 383,019 | -0.44(-1.02%) |
Jan 24, 2014 | 43.11 | 43.63 | 42.47 | 42.63 | 294,950 | -0.88(-2.02%) |
Jan 23, 2014 | 43.43 | 43.64 | 42.80 | 43.51 | 255,237 | -0.19(-0.44%) |
Jan 22, 2014 | 43.65 | 43.82 | 43.15 | 43.70 | 172,415 | +0.14(+0.31%) |
Jan 21, 2014 | 44.69 | 44.69 | 42.94 | 43.56 | 219,131 | -0.70(-1.58%) |
Jan 17, 2014 | 44.01 | 44.26 | 44.26 | 44.26 | 252,744 | +0.06(+0.14%) |
Jan 16, 2014 | 43.00 | 44.70 | 43.00 | 44.20 | 331,484 | +0.99(+2.29%) |
Jan 15, 2014 | 43.30 | 43.68 | 42.92 | 43.21 | 284,142 | -0.09(-0.21%) |
Jan 14, 2014 | 42.61 | 43.46 | 42.43 | 43.30 | 194,005 | +0.89(+2.09%) |
Jan 13, 2014 | 44.41 | 44.79 | 42.24 | 42.41 | 378,225 | -2.14(-4.80%) |
Jan 10, 2014 | 45.03 | 45.39 | 44.25 | 44.55 | 305,043 | -0.68(-1.50%) |
Jan 09, 2014 | 46.21 | 46.29 | 45.06 | 45.23 | 350,299 | -0.90(-1.95%) |
Jan 08, 2014 | 45.49 | 46.89 | 45.05 | 46.13 | 448,818 | +0.63(+1.39%) |
Jan 07, 2014 | 44.96 | 45.99 | 44.96 | 45.49 | 306,753 | +0.57(+1.27%) |
Jan 06, 2014 | 45.25 | 45.50 | 44.70 | 44.92 | 330,519 | -0.10(-0.22%) |
Jan 03, 2014 | 45.10 | 45.32 | 44.82 | 45.02 | 319,536 | +0.03(+0.06%) |
Jan 02, 2014 | 45.07 | 45.39 | 44.71 | 45.00 | 214,626 | -0.34(-0.74%) |
Dec 31, 2013 | 45.20 | 45.33 | 45.33 | 45.33 | 243,146 | +0.24(+0.54%) |
Dec 30, 2013 | 44.59 | 45.40 | 44.39 | 45.09 | 243,187 | +0.40(+0.89%) |
Dec 27, 2013 | 44.44 | 45.16 | 44.32 | 44.69 | 188,418 | +0.34(+0.76%) |
Dec 26, 2013 | 45.58 | 45.98 | 44.04 | 44.35 | 285,905 | -1.01(-2.22%) |
Dec 24, 2013 | 45.03 | 45.67 | 44.43 | 45.36 | 120,434 | +0.47(+1.05%) |
Dec 23, 2013 | 44.35 | 45.30 | 44.09 | 44.89 | 366,160 | +0.61(+1.37%) |
Dec 20, 2013 | 42.80 | 44.50 | 42.59 | 44.28 | 997,962 | +1.69(+3.96%) |
Dec 19, 2013 | 42.81 | 43.04 | 42.27 | 42.59 | 226,256 | -0.31(-0.72%) |
Dec 18, 2013 | 41.98 | 43.01 | 41.62 | 42.90 | 402,594 | +1.10(+2.62%) |
Dec 17, 2013 | 41.63 | 41.88 | 41.31 | 41.81 | 281,278 | +0.19(+0.46%) |
Dec 16, 2013 | 41.17 | 41.78 | 41.16 | 41.62 | 199,800 | +0.51(+1.23%) |
Dec 13, 2013 | 41.35 | 41.61 | 40.82 | 41.11 | 205,313 | -0.03(-0.07%) |
Dec 12, 2013 | 40.29 | 41.62 | 39.89 | 41.13 | 313,005 | +0.80(+1.98%) |
Dec 11, 2013 | 41.44 | 41.44 | 40.13 | 40.34 | 330,759 | -0.93(-2.26%) |
Dec 10, 2013 | 41.53 | 41.88 | 41.09 | 41.27 | 283,625 | -0.38(-0.91%) |
Dec 09, 2013 | 41.62 | 41.93 | 41.17 | 41.65 | 215,762 | -0.06(-0.15%) |
Dec 06, 2013 | 41.84 | 42.01 | 41.17 | 41.71 | 0 | +0.33(+0.79%) |
Dec 05, 2013 | 40.33 | 41.71 | 40.15 | 41.39 | 0 | +1.05(+2.61%) |
Dec 04, 2013 | 41.06 | 41.13 | 39.92 | 40.34 | 0 | -0.87(-2.11%) |
Dec 03, 2013 | 41.15 | 41.46 | 40.70 | 41.21 | 459,589 | -0.14(-0.33%) |