Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.24 | 45.23 | 44.24 | 44.97 | 313,299 | +0.92(+2.09%) |
Feb 27, 2014 | 43.86 | 44.09 | 43.71 | 44.05 | 320,787 | +0.20(+0.46%) |
Feb 26, 2014 | 43.98 | 44.17 | 43.63 | 43.85 | 144,325 | -0.01(-0.02%) |
Feb 25, 2014 | 44.44 | 44.44 | 43.79 | 43.86 | 193,481 | -0.51(-1.15%) |
Feb 24, 2014 | 44.00 | 44.80 | 43.72 | 44.37 | 479,167 | +0.65(+1.49%) |
Feb 21, 2014 | 43.64 | 44.07 | 43.50 | 43.72 | 79,431 | -0.14(-0.32%) |
Feb 20, 2014 | 43.59 | 43.98 | 43.54 | 43.86 | 136,396 | +0.15(+0.34%) |
Feb 19, 2014 | 43.46 | 44.07 | 43.41 | 43.71 | 152,180 | +0.06(+0.14%) |
Feb 18, 2014 | 43.68 | 43.79 | 43.30 | 43.65 | 179,139 | +0.25(+0.58%) |
Feb 14, 2014 | 43.10 | 43.40 | 43.40 | 43.40 | 202,200 | +0.32(+0.74%) |
Feb 13, 2014 | 42.58 | 43.12 | 42.53 | 43.08 | 184,634 | +0.45(+1.06%) |
Feb 12, 2014 | 42.11 | 42.67 | 42.00 | 42.63 | 231,317 | +0.91(+2.18%) |
Feb 11, 2014 | 41.62 | 42.15 | 41.43 | 41.72 | 201,019 | +0.26(+0.63%) |
Feb 10, 2014 | 41.64 | 41.91 | 41.32 | 41.46 | 227,079 | -0.08(-0.19%) |
Feb 07, 2014 | 41.92 | 42.12 | 41.51 | 41.54 | 234,986 | -0.10(-0.24%) |
Feb 06, 2014 | 40.78 | 41.84 | 40.78 | 41.64 | 250,204 | +0.82(+2.01%) |
Feb 05, 2014 | 40.85 | 41.32 | 40.65 | 40.82 | 398,984 | -0.13(-0.32%) |
Feb 04, 2014 | 41.25 | 41.46 | 40.75 | 40.95 | 411,381 | -0.02(-0.05%) |
Feb 03, 2014 | 41.54 | 41.79 | 40.79 | 40.97 | 458,901 | +0.14(+0.34%) |
Jan 31, 2014 | 40.30 | 41.14 | 40.20 | 40.83 | 251,185 | +0.07(+0.17%) |
Jan 30, 2014 | 41.60 | 41.63 | 40.25 | 40.76 | 233,213 | -0.23(-0.56%) |
Jan 29, 2014 | 40.95 | 41.36 | 40.75 | 40.99 | 230,881 | -0.06(-0.15%) |
Jan 28, 2014 | 41.03 | 41.19 | 40.84 | 41.05 | 198,211 | -0.10(-0.24%) |
Jan 27, 2014 | 41.55 | 41.55 | 41.12 | 41.15 | 225,789 | -0.11(-0.27%) |
Jan 24, 2014 | 41.70 | 41.76 | 41.23 | 41.26 | 193,838 | -0.56(-1.34%) |
Jan 23, 2014 | 41.80 | 42.06 | 41.45 | 41.82 | 226,445 | -0.25(-0.59%) |
Jan 22, 2014 | 42.50 | 42.54 | 42.03 | 42.07 | 244,634 | -0.22(-0.52%) |
Jan 21, 2014 | 42.27 | 42.34 | 41.91 | 42.29 | 198,716 | +0.42(+1.00%) |
Jan 17, 2014 | 42.04 | 41.87 | 41.87 | 41.87 | 436,400 | -0.14(-0.33%) |
Jan 16, 2014 | 41.67 | 42.16 | 41.45 | 42.01 | 429,499 | +0.31(+0.74%) |
Jan 15, 2014 | 41.44 | 41.86 | 41.38 | 41.70 | 360,886 | +0.26(+0.63%) |
Jan 14, 2014 | 41.64 | 41.69 | 41.16 | 41.44 | 321,788 | -0.34(-0.81%) |
Jan 13, 2014 | 42.30 | 42.38 | 41.57 | 41.78 | 208,651 | -0.62(-1.46%) |
Jan 10, 2014 | 42.28 | 42.59 | 42.28 | 42.40 | 130,251 | -0.03(-0.07%) |
Jan 09, 2014 | 42.48 | 42.66 | 42.27 | 42.43 | 123,000 | -0.11(-0.26%) |
Jan 08, 2014 | 43.28 | 43.28 | 42.40 | 42.54 | 229,234 | -0.75(-1.73%) |
Jan 07, 2014 | 43.15 | 43.62 | 43.15 | 43.29 | 147,078 | +0.15(+0.35%) |
Jan 06, 2014 | 43.64 | 43.64 | 42.80 | 43.14 | 259,962 | -0.50(-1.15%) |
Jan 03, 2014 | 43.62 | 43.92 | 43.46 | 43.64 | 235,364 | +0.04(+0.09%) |
Jan 02, 2014 | 44.35 | 44.49 | 43.55 | 43.60 | 263,249 | -0.63(-1.42%) |
Dec 31, 2013 | 44.35 | 44.23 | 44.23 | 44.23 | 158,200 | +0.13(+0.29%) |
Dec 30, 2013 | 44.00 | 44.29 | 43.86 | 44.10 | 200,589 | +0.10(+0.23%) |
Dec 27, 2013 | 43.95 | 44.31 | 43.85 | 44.00 | 106,983 | +0.08(+0.18%) |
Dec 26, 2013 | 44.12 | 44.18 | 43.92 | 43.92 | 36,050 | -0.08(-0.18%) |
Dec 24, 2013 | 43.77 | 44.23 | 43.77 | 44.00 | 75,325 | +0.04(+0.09%) |
Dec 23, 2013 | 43.80 | 44.28 | 43.70 | 43.96 | 199,379 | +0.46(+1.06%) |
Dec 20, 2013 | 43.99 | 44.40 | 43.50 | 43.50 | 296,581 | -0.44(-1.00%) |
Dec 19, 2013 | 43.42 | 44.18 | 43.42 | 43.94 | 147,841 | +0.44(+1.01%) |
Dec 18, 2013 | 42.74 | 43.59 | 42.50 | 43.50 | 218,982 | +0.69(+1.61%) |
Dec 17, 2013 | 43.16 | 43.34 | 42.73 | 42.81 | 123,382 | -0.31(-0.72%) |
Dec 16, 2013 | 42.85 | 43.68 | 42.85 | 43.12 | 166,663 | +0.36(+0.84%) |
Dec 13, 2013 | 42.66 | 42.85 | 42.30 | 42.76 | 117,948 | +0.19(+0.45%) |
Dec 12, 2013 | 43.05 | 43.33 | 42.29 | 42.57 | 251,325 | -0.66(-1.53%) |
Dec 11, 2013 | 43.93 | 43.93 | 43.22 | 43.23 | 248,696 | -0.63(-1.44%) |
Dec 10, 2013 | 43.73 | 44.05 | 43.57 | 43.86 | 118,247 | +0.10(+0.23%) |
Dec 09, 2013 | 43.91 | 44.08 | 43.49 | 43.76 | 97,544 | -0.11(-0.25%) |
Dec 06, 2013 | 44.06 | 44.20 | 43.49 | 43.87 | 228,206 | -0.11(-0.25%) |
Dec 05, 2013 | 42.82 | 44.01 | 42.68 | 43.98 | 216,667 | +1.03(+2.40%) |
Dec 04, 2013 | 42.32 | 43.05 | 41.98 | 42.95 | 152,679 | +0.52(+1.23%) |
Dec 03, 2013 | 42.79 | 42.79 | 41.97 | 42.43 | 161,618 | -0.13(-0.31%) |