Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.85 | 47.09 | 46.47 | 46.82 | 219,120 | +0.27(+0.58%) |
Feb 27, 2014 | 46.12 | 46.55 | 45.30 | 46.55 | 70,665 | +0.15(+0.33%) |
Feb 26, 2014 | 46.09 | 46.59 | 46.09 | 46.39 | 154,998 | +1.21(+2.68%) |
Feb 25, 2014 | 44.15 | 45.24 | 44.15 | 45.18 | 386,442 | +1.61(+3.70%) |
Feb 24, 2014 | 43.59 | 43.72 | 43.26 | 43.57 | 153,150 | -0.90(-2.03%) |
Feb 21, 2014 | 44.63 | 44.76 | 44.19 | 44.47 | 27,186 | -0.68(-1.51%) |
Feb 20, 2014 | 44.65 | 45.26 | 44.65 | 45.16 | 67,913 | +0.72(+1.62%) |
Feb 19, 2014 | 45.51 | 45.57 | 44.42 | 44.44 | 121,014 | -1.23(-2.69%) |
Feb 18, 2014 | 45.95 | 45.95 | 45.20 | 45.66 | 68,940 | +0.44(+0.98%) |
Feb 14, 2014 | 45.16 | 45.22 | 45.22 | 45.22 | 41,817 | -0.27(-0.59%) |
Feb 13, 2014 | 45.09 | 45.68 | 44.93 | 45.49 | 72,243 | +0.29(+0.64%) |
Feb 12, 2014 | 44.84 | 45.41 | 44.84 | 45.20 | 32,198 | +0.27(+0.60%) |
Feb 11, 2014 | 44.47 | 45.03 | 44.26 | 44.93 | 152,012 | +0.13(+0.30%) |
Feb 10, 2014 | 45.38 | 45.38 | 44.51 | 44.80 | 36,982 | -0.04(-0.09%) |
Feb 07, 2014 | 44.72 | 45.03 | 44.19 | 44.84 | 43,830 | +0.27(+0.60%) |
Feb 06, 2014 | 43.71 | 44.74 | 42.76 | 44.57 | 77,228 | +0.86(+1.98%) |
Feb 05, 2014 | 43.80 | 43.92 | 43.34 | 43.71 | 93,807 | +1.00(+2.34%) |
Feb 04, 2014 | 42.69 | 43.01 | 42.09 | 42.71 | 83,961 | +1.00(+2.39%) |
Feb 03, 2014 | 42.76 | 43.01 | 41.40 | 41.71 | 176,488 | -0.27(-0.64%) |
Jan 31, 2014 | 41.52 | 42.11 | 41.15 | 41.98 | 99,027 | +0.56(+1.34%) |
Jan 30, 2014 | 41.75 | 42.25 | 41.42 | 41.42 | 85,849 | +0.83(+2.03%) |
Jan 29, 2014 | 40.52 | 41.04 | 40.34 | 40.59 | 50,448 | -0.77(-1.86%) |
Jan 28, 2014 | 41.46 | 41.47 | 40.75 | 41.36 | 59,972 | -0.25(-0.60%) |
Jan 27, 2014 | 41.44 | 41.90 | 40.71 | 41.61 | 101,125 | -0.12(-0.28%) |
Jan 24, 2014 | 43.38 | 43.55 | 41.48 | 41.73 | 239,121 | -2.38(-5.40%) |
Jan 23, 2014 | 43.63 | 44.59 | 43.63 | 44.11 | 283,495 | +0.10(+0.22%) |
Jan 22, 2014 | 43.97 | 44.17 | 43.69 | 44.01 | 78,748 | +0.46(+1.06%) |
Jan 21, 2014 | 44.36 | 44.47 | 43.21 | 43.55 | 166,894 | -1.42(-3.16%) |
Jan 17, 2014 | 45.91 | 44.97 | 44.97 | 44.97 | 127,325 | -0.84(-1.84%) |
Jan 16, 2014 | 45.93 | 45.93 | 45.49 | 45.82 | 137,203 | -0.50(-1.08%) |
Jan 15, 2014 | 45.97 | 46.47 | 45.49 | 46.32 | 68,287 | +0.35(+0.75%) |
Jan 14, 2014 | 45.68 | 46.22 | 45.05 | 45.97 | 148,747 | +0.61(+1.35%) |
Jan 13, 2014 | 46.53 | 47.39 | 45.30 | 45.36 | 151,102 | -1.33(-2.84%) |
Jan 10, 2014 | 46.45 | 47.10 | 46.36 | 46.68 | 172,065 | +0.65(+1.42%) |
Jan 09, 2014 | 45.89 | 46.43 | 45.61 | 46.03 | 170,549 | +0.27(+0.59%) |
Jan 08, 2014 | 45.76 | 46.18 | 45.61 | 45.76 | 189,361 | +1.19(+2.67%) |
Jan 07, 2014 | 44.49 | 44.65 | 44.28 | 44.57 | 161,409 | +1.15(+2.65%) |
Jan 06, 2014 | 42.82 | 43.86 | 42.82 | 43.42 | 57,784 | +0.21(+0.49%) |
Jan 03, 2014 | 43.72 | 43.80 | 43.21 | 43.21 | 84,174 | -0.44(-1.01%) |
Jan 02, 2014 | 43.95 | 43.99 | 43.28 | 43.65 | 92,701 | +0.38(+0.89%) |
Dec 31, 2013 | 43.17 | 43.26 | 43.26 | 43.26 | 30,620 | +0.19(+0.45%) |
Dec 30, 2013 | 43.13 | 43.15 | 42.56 | 43.07 | 50,930 | +0.06(+0.13%) |
Dec 27, 2013 | 42.48 | 43.19 | 42.38 | 43.01 | 95,657 | +1.79(+4.34%) |
Dec 26, 2013 | 41.72 | 41.76 | 41.02 | 41.23 | 69,761 | +0.08(+0.19%) |
Dec 24, 2013 | 40.35 | 41.17 | 40.33 | 41.15 | 17,515 | +0.38(+0.94%) |
Dec 23, 2013 | 40.63 | 40.84 | 40.44 | 40.77 | 27,784 | -0.11(-0.28%) |
Dec 20, 2013 | 41.26 | 41.26 | 40.37 | 40.88 | 115,978 | -1.19(-2.82%) |
Dec 19, 2013 | 42.45 | 42.47 | 41.74 | 42.07 | 108,184 | -0.50(-1.17%) |
Dec 18, 2013 | 41.90 | 42.74 | 41.42 | 42.57 | 35,087 | +0.99(+2.39%) |
Dec 17, 2013 | 41.53 | 41.88 | 41.45 | 41.57 | 90,431 | -0.23(-0.55%) |
Dec 16, 2013 | 41.82 | 42.07 | 41.46 | 41.80 | 75,702 | -0.18(-0.43%) |
Dec 13, 2013 | 42.49 | 42.81 | 41.44 | 41.98 | 125,373 | -1.27(-2.94%) |
Dec 12, 2013 | 42.95 | 43.35 | 42.62 | 43.25 | 15,010 | +0.21(+0.49%) |
Dec 11, 2013 | 43.96 | 43.96 | 43.04 | 43.04 | 54,476 | -0.75(-1.70%) |
Dec 10, 2013 | 43.37 | 44.13 | 43.37 | 43.79 | 91,370 | +0.63(+1.46%) |
Dec 09, 2013 | 42.95 | 43.20 | 42.60 | 43.16 | 29,128 | +0.21(+0.49%) |
Dec 06, 2013 | 42.97 | 43.16 | 42.57 | 42.95 | 39,609 | -0.02(-0.04%) |
Dec 05, 2013 | 43.03 | 43.52 | 42.55 | 42.97 | 56,761 | -0.88(-2.01%) |
Dec 04, 2013 | 43.39 | 44.06 | 42.82 | 43.85 | 164,358 | +0.19(+0.44%) |
Dec 03, 2013 | 44.27 | 44.27 | 43.27 | 43.66 | 116,058 | -0.17(-0.39%) |