Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.46 | 43.27 | 41.29 | 42.76 | 641,550 | +1.39(+3.36%) |
Feb 27, 2014 | 40.73 | 41.45 | 40.41 | 41.37 | 304,074 | +0.44(+1.08%) |
Feb 26, 2014 | 41.11 | 41.61 | 40.74 | 40.93 | 477,256 | -0.14(-0.34%) |
Feb 25, 2014 | 40.87 | 41.35 | 40.58 | 41.07 | 738,752 | -0.01(-0.02%) |
Feb 24, 2014 | 39.10 | 41.39 | 39.09 | 41.08 | 797,684 | +1.92(+4.90%) |
Feb 21, 2014 | 39.72 | 39.95 | 38.97 | 39.16 | 998,808 | -0.48(-1.21%) |
Feb 20, 2014 | 42.78 | 42.91 | 38.53 | 39.64 | 1,752,067 | -3.14(-7.34%) |
Feb 19, 2014 | 42.82 | 43.95 | 42.75 | 42.78 | 656,064 | -0.08(-0.19%) |
Feb 18, 2014 | 43.51 | 43.54 | 42.67 | 42.86 | 380,660 | -0.70(-1.61%) |
Feb 14, 2014 | 42.66 | 43.56 | 43.56 | 43.56 | 298,900 | +0.89(+2.09%) |
Feb 13, 2014 | 42.06 | 42.74 | 41.91 | 42.67 | 365,720 | +0.38(+0.90%) |
Feb 12, 2014 | 42.50 | 42.99 | 42.17 | 42.29 | 244,907 | -0.15(-0.35%) |
Feb 11, 2014 | 41.49 | 42.54 | 41.49 | 42.44 | 269,805 | +0.90(+2.17%) |
Feb 10, 2014 | 41.41 | 41.66 | 40.72 | 41.54 | 321,637 | +0.20(+0.48%) |
Feb 07, 2014 | 41.65 | 42.11 | 41.11 | 41.34 | 346,833 | -0.11(-0.27%) |
Feb 06, 2014 | 40.50 | 41.54 | 40.45 | 41.45 | 631,714 | +1.03(+2.55%) |
Feb 05, 2014 | 41.82 | 41.82 | 40.16 | 40.42 | 865,493 | -1.61(-3.83%) |
Feb 04, 2014 | 42.40 | 42.81 | 41.66 | 42.03 | 904,068 | -0.16(-0.38%) |
Feb 03, 2014 | 42.72 | 42.96 | 41.33 | 42.19 | 771,802 | -0.52(-1.22%) |
Jan 31, 2014 | 41.54 | 43.09 | 41.50 | 42.71 | 532,225 | +0.35(+0.83%) |
Jan 30, 2014 | 42.56 | 42.60 | 41.60 | 42.36 | 456,500 | +0.24(+0.57%) |
Jan 29, 2014 | 42.18 | 42.90 | 42.00 | 42.12 | 495,179 | -0.63(-1.47%) |
Jan 28, 2014 | 42.69 | 43.01 | 42.27 | 42.75 | 486,972 | +0.08(+0.19%) |
Jan 27, 2014 | 43.01 | 43.38 | 41.55 | 42.67 | 831,473 | -0.29(-0.68%) |
Jan 24, 2014 | 44.60 | 44.70 | 42.95 | 42.96 | 582,423 | -1.87(-4.17%) |
Jan 23, 2014 | 46.36 | 46.56 | 44.42 | 44.83 | 872,935 | -2.18(-4.64%) |
Jan 22, 2014 | 46.89 | 47.27 | 46.76 | 47.01 | 357,119 | +0.19(+0.41%) |
Jan 21, 2014 | 46.33 | 47.30 | 46.30 | 46.82 | 700,482 | +0.79(+1.72%) |
Jan 17, 2014 | 45.77 | 46.03 | 46.03 | 46.03 | 542,900 | +0.34(+0.74%) |
Jan 16, 2014 | 46.05 | 46.15 | 45.25 | 45.69 | 489,833 | -0.53(-1.15%) |
Jan 15, 2014 | 45.96 | 46.23 | 45.60 | 46.22 | 380,952 | +0.26(+0.57%) |
Jan 14, 2014 | 44.41 | 46.15 | 44.41 | 45.96 | 487,696 | +1.75(+3.96%) |
Jan 13, 2014 | 44.32 | 45.08 | 43.55 | 44.21 | 776,112 | -0.69(-1.54%) |
Jan 10, 2014 | 44.49 | 45.17 | 44.34 | 44.90 | 822,862 | +0.25(+0.56%) |
Jan 09, 2014 | 46.28 | 46.46 | 44.33 | 44.65 | 1,293,834 | -1.73(-3.73%) |
Jan 08, 2014 | 48.09 | 48.19 | 46.16 | 46.38 | 790,572 | -1.65(-3.44%) |
Jan 07, 2014 | 48.28 | 48.65 | 47.61 | 48.03 | 587,843 | +0.02(+0.04%) |
Jan 06, 2014 | 48.60 | 48.90 | 47.97 | 48.01 | 289,369 | -0.48(-0.99%) |
Jan 03, 2014 | 47.76 | 49.04 | 47.55 | 48.49 | 357,880 | +0.63(+1.32%) |
Jan 02, 2014 | 48.82 | 48.90 | 47.62 | 47.86 | 222,030 | -1.37(-2.78%) |
Dec 31, 2013 | 49.09 | 49.23 | 49.23 | 49.23 | 322,000 | +0.18(+0.37%) |
Dec 30, 2013 | 49.11 | 49.41 | 48.87 | 49.05 | 161,229 | -0.05(-0.10%) |
Dec 27, 2013 | 48.81 | 49.49 | 48.55 | 49.10 | 169,865 | +0.24(+0.49%) |
Dec 26, 2013 | 49.00 | 49.21 | 48.54 | 48.86 | 148,590 | +0.07(+0.14%) |
Dec 24, 2013 | 47.87 | 49.25 | 47.87 | 48.79 | 123,688 | +1.03(+2.16%) |
Dec 23, 2013 | 48.10 | 48.34 | 47.53 | 47.76 | 459,149 | -0.32(-0.67%) |
Dec 20, 2013 | 47.29 | 48.27 | 47.23 | 48.08 | 363,404 | +0.66(+1.39%) |
Dec 19, 2013 | 47.88 | 48.41 | 47.13 | 47.42 | 401,431 | -0.84(-1.74%) |
Dec 18, 2013 | 47.85 | 48.29 | 47.02 | 48.26 | 299,148 | +0.37(+0.77%) |
Dec 17, 2013 | 48.38 | 49.06 | 47.60 | 47.89 | 498,229 | -1.09(-2.23%) |
Dec 16, 2013 | 48.43 | 49.31 | 47.70 | 48.98 | 454,617 | +0.68(+1.41%) |
Dec 13, 2013 | 48.65 | 48.65 | 47.67 | 48.30 | 474,011 | -0.39(-0.80%) |
Dec 12, 2013 | 48.28 | 49.27 | 48.10 | 48.69 | 376,899 | +0.33(+0.68%) |
Dec 11, 2013 | 49.29 | 49.50 | 48.19 | 48.36 | 331,232 | -0.97(-1.97%) |
Dec 10, 2013 | 49.84 | 50.37 | 49.18 | 49.33 | 485,724 | -0.80(-1.60%) |
Dec 09, 2013 | 50.94 | 50.94 | 49.84 | 50.13 | 521,385 | -0.61(-1.20%) |
Dec 06, 2013 | 50.97 | 51.54 | 50.50 | 50.74 | 286,647 | -0.07(-0.14%) |
Dec 05, 2013 | 50.63 | 51.13 | 50.12 | 50.81 | 390,335 | -0.01(-0.02%) |
Dec 04, 2013 | 49.56 | 51.15 | 49.56 | 50.82 | 577,882 | +1.03(+2.07%) |
Dec 03, 2013 | 49.71 | 49.99 | 49.56 | 49.79 | 511,155 | -0.20(-0.40%) |