Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.06 | 49.80 | 48.97 | 49.39 | 650,299 | +0.20(+0.42%) |
Feb 27, 2014 | 48.71 | 49.28 | 48.23 | 49.19 | 601,793 | +0.47(+0.96%) |
Feb 26, 2014 | 48.79 | 49.09 | 48.41 | 48.72 | 701,012 | +0.11(+0.23%) |
Feb 25, 2014 | 48.56 | 48.79 | 48.17 | 48.61 | 764,460 | +0.06(+0.12%) |
Feb 24, 2014 | 48.60 | 49.47 | 48.16 | 48.55 | 850,555 | +0.39(+0.82%) |
Feb 21, 2014 | 48.49 | 48.58 | 47.92 | 48.16 | 964,923 | +0.45(+0.95%) |
Feb 20, 2014 | 47.33 | 47.87 | 47.18 | 47.70 | 467,972 | +0.38(+0.81%) |
Feb 19, 2014 | 47.46 | 48.59 | 46.63 | 47.32 | 1,024,166 | +0.38(+0.80%) |
Feb 18, 2014 | 46.28 | 47.08 | 45.92 | 46.94 | 774,466 | +0.63(+1.36%) |
Feb 14, 2014 | 46.29 | 46.31 | 46.31 | 46.31 | 626,487 | +0.03(+0.07%) |
Feb 13, 2014 | 45.55 | 46.40 | 45.18 | 46.28 | 743,217 | +0.30(+0.65%) |
Feb 12, 2014 | 45.04 | 46.01 | 44.89 | 45.98 | 869,702 | +1.05(+2.34%) |
Feb 11, 2014 | 44.88 | 45.20 | 44.24 | 44.93 | 893,856 | +0.18(+0.40%) |
Feb 10, 2014 | 45.70 | 45.71 | 44.46 | 44.75 | 701,844 | -0.95(-2.09%) |
Feb 07, 2014 | 45.85 | 46.14 | 45.00 | 45.70 | 705,200 | +0.37(+0.81%) |
Feb 06, 2014 | 43.60 | 45.40 | 43.25 | 45.34 | 821,349 | +1.83(+4.21%) |
Feb 05, 2014 | 44.63 | 46.63 | 43.35 | 43.50 | 1,123,948 | -0.66(-1.49%) |
Feb 04, 2014 | 43.28 | 44.24 | 42.81 | 44.16 | 1,332,275 | +1.12(+2.59%) |
Feb 03, 2014 | 46.25 | 46.36 | 43.04 | 43.04 | 1,525,555 | -3.07(-6.65%) |
Jan 31, 2014 | 45.51 | 47.03 | 45.16 | 46.11 | 1,039,661 | +0.13(+0.28%) |
Jan 30, 2014 | 46.63 | 46.68 | 45.73 | 45.98 | 870,755 | -0.01(-0.02%) |
Jan 29, 2014 | 47.15 | 47.15 | 45.92 | 45.99 | 1,892,578 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.63 | 47.27 | 2,910,245 | +3.48(+7.96%) |
Jan 27, 2014 | 43.35 | 44.35 | 42.48 | 43.79 | 1,056,262 | +0.38(+0.88%) |
Jan 24, 2014 | 45.37 | 45.46 | 43.20 | 43.40 | 716,976 | -2.39(-5.23%) |
Jan 23, 2014 | 45.95 | 46.03 | 45.43 | 45.80 | 645,773 | -0.37(-0.81%) |
Jan 22, 2014 | 46.19 | 46.40 | 45.42 | 46.17 | 669,875 | -0.21(-0.46%) |
Jan 21, 2014 | 46.48 | 46.65 | 45.96 | 46.38 | 636,140 | +0.55(+1.19%) |
Jan 17, 2014 | 46.23 | 45.84 | 45.84 | 45.84 | 354,707 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.39 | 45.75 | 46.28 | 972,015 | +0.19(+0.41%) |
Jan 15, 2014 | 45.59 | 46.20 | 45.40 | 46.09 | 938,302 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.66 | 44.23 | 45.59 | 1,040,532 | +1.39(+3.14%) |
Jan 13, 2014 | 44.93 | 45.14 | 44.02 | 44.20 | 1,073,162 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.94 | 43.39 | 44.94 | 1,442,503 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.44 | 42.22 | 43.41 | 657,379 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.80 | 496,857 | +0.27(+0.64%) |
Jan 07, 2014 | 41.81 | 42.64 | 41.75 | 42.52 | 743,980 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 508,992 | -0.68(-1.61%) |
Jan 03, 2014 | 42.10 | 42.55 | 41.86 | 42.41 | 427,046 | +0.26(+0.63%) |
Jan 02, 2014 | 42.81 | 42.85 | 42.06 | 42.14 | 646,523 | -0.77(-1.79%) |
Dec 31, 2013 | 42.83 | 42.91 | 42.91 | 42.91 | 357,759 | +0.25(+0.58%) |
Dec 30, 2013 | 42.59 | 42.89 | 42.29 | 42.66 | 589,792 | +0.16(+0.38%) |
Dec 27, 2013 | 42.82 | 42.92 | 42.45 | 42.50 | 506,707 | -0.11(-0.26%) |
Dec 26, 2013 | 42.61 | 42.90 | 42.48 | 42.61 | 516,848 | -0.27(-0.64%) |
Dec 24, 2013 | 42.58 | 43.22 | 42.47 | 42.88 | 230,175 | +0.26(+0.62%) |
Dec 23, 2013 | 42.14 | 42.70 | 42.14 | 42.62 | 696,057 | +0.60(+1.44%) |
Dec 20, 2013 | 42.22 | 42.58 | 41.98 | 42.01 | 1,174,553 | -0.37(-0.86%) |
Dec 19, 2013 | 42.75 | 42.92 | 42.29 | 42.38 | 451,188 | -0.52(-1.21%) |
Dec 18, 2013 | 42.22 | 42.93 | 41.57 | 42.90 | 611,941 | +0.94(+2.23%) |
Dec 17, 2013 | 41.88 | 42.18 | 41.61 | 41.96 | 478,775 | +0.19(+0.45%) |
Dec 16, 2013 | 41.68 | 41.95 | 41.26 | 41.78 | 771,499 | +0.43(+1.05%) |
Dec 13, 2013 | 41.44 | 41.71 | 41.18 | 41.34 | 567,668 | +0.08(+0.19%) |
Dec 12, 2013 | 41.35 | 41.89 | 41.20 | 41.26 | 679,814 | -0.07(-0.17%) |
Dec 11, 2013 | 42.50 | 42.50 | 41.29 | 41.33 | 577,630 | -1.08(-2.55%) |
Dec 10, 2013 | 42.58 | 42.81 | 42.26 | 42.41 | 653,951 | -0.23(-0.54%) |
Dec 09, 2013 | 42.46 | 43.27 | 42.41 | 42.64 | 499,452 | +0.11(+0.26%) |
Dec 06, 2013 | 42.41 | 42.70 | 42.01 | 42.53 | 748,629 | +0.91(+2.19%) |
Dec 05, 2013 | 40.89 | 41.81 | 40.89 | 41.62 | 607,482 | +0.38(+0.93%) |
Dec 04, 2013 | 41.25 | 41.99 | 40.79 | 41.24 | 574,138 | -0.19(-0.45%) |
Dec 03, 2013 | 41.55 | 42.02 | 41.26 | 41.43 | 678,975 | -0.20(-0.47%) |