Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.32 | 42.92 | 41.45 | 41.69 | 460,906 | -0.50(-1.18%) |
Feb 27, 2014 | 40.97 | 42.49 | 40.55 | 42.18 | 954,565 | +0.99(+2.40%) |
Feb 26, 2014 | 41.20 | 41.86 | 39.25 | 41.20 | 3,221,559 | -3.52(-7.87%) |
Feb 25, 2014 | 44.14 | 44.84 | 43.53 | 44.72 | 1,014,263 | +0.51(+1.15%) |
Feb 24, 2014 | 45.00 | 45.64 | 44.21 | 44.21 | 921,269 | -0.48(-1.07%) |
Feb 21, 2014 | 45.79 | 46.34 | 44.34 | 44.68 | 1,374,706 | -1.10(-2.40%) |
Feb 20, 2014 | 46.44 | 46.48 | 45.21 | 45.78 | 1,002,609 | -0.65(-1.41%) |
Feb 19, 2014 | 47.62 | 47.63 | 46.36 | 46.44 | 719,290 | -1.22(-2.55%) |
Feb 18, 2014 | 48.12 | 48.44 | 47.27 | 47.65 | 625,304 | -0.38(-0.79%) |
Feb 14, 2014 | 47.59 | 48.03 | 48.03 | 48.03 | 427,814 | +0.44(+0.93%) |
Feb 13, 2014 | 47.87 | 47.94 | 45.52 | 47.59 | 960,441 | -0.58(-1.21%) |
Feb 12, 2014 | 48.56 | 48.91 | 47.88 | 48.17 | 206,619 | -0.36(-0.74%) |
Feb 11, 2014 | 49.02 | 49.25 | 48.08 | 48.53 | 442,420 | -0.35(-0.71%) |
Feb 10, 2014 | 48.59 | 49.50 | 48.34 | 48.88 | 501,750 | +0.50(+1.04%) |
Feb 07, 2014 | 46.89 | 48.55 | 46.89 | 48.37 | 466,899 | +1.61(+3.44%) |
Feb 06, 2014 | 46.36 | 47.58 | 46.28 | 46.76 | 389,186 | +0.41(+0.87%) |
Feb 05, 2014 | 47.29 | 47.63 | 44.15 | 46.36 | 1,166,995 | -1.24(-2.61%) |
Feb 04, 2014 | 47.72 | 48.53 | 47.40 | 47.60 | 606,280 | +0.37(+0.79%) |
Feb 03, 2014 | 49.76 | 50.00 | 46.61 | 47.23 | 660,946 | -2.59(-5.20%) |
Jan 31, 2014 | 49.20 | 50.11 | 48.98 | 49.82 | 433,043 | +0.24(+0.49%) |
Jan 30, 2014 | 48.38 | 50.09 | 48.29 | 49.57 | 393,307 | +1.30(+2.70%) |
Jan 29, 2014 | 49.06 | 49.63 | 48.14 | 48.27 | 530,072 | -0.90(-1.82%) |
Jan 28, 2014 | 48.12 | 49.34 | 48.12 | 49.17 | 364,299 | +1.04(+2.16%) |
Jan 27, 2014 | 48.20 | 49.21 | 47.43 | 48.13 | 515,182 | -0.17(-0.35%) |
Jan 24, 2014 | 50.71 | 50.77 | 48.10 | 48.30 | 758,769 | -2.75(-5.38%) |
Jan 23, 2014 | 51.11 | 51.30 | 49.84 | 51.05 | 419,311 | -0.29(-0.57%) |
Jan 22, 2014 | 51.01 | 51.69 | 50.09 | 51.34 | 424,861 | +0.54(+1.07%) |
Jan 21, 2014 | 52.81 | 52.85 | 49.74 | 50.80 | 1,226,666 | -1.75(-3.32%) |
Jan 17, 2014 | 55.42 | 52.54 | 52.54 | 52.54 | 1,648,567 | -3.01(-5.42%) |
Jan 16, 2014 | 55.16 | 56.20 | 54.94 | 55.55 | 504,001 | +0.48(+0.87%) |
Jan 15, 2014 | 54.81 | 55.66 | 54.47 | 55.08 | 686,929 | +0.26(+0.48%) |
Jan 14, 2014 | 53.96 | 55.06 | 53.96 | 54.81 | 1,099,161 | +0.87(+1.61%) |
Jan 13, 2014 | 53.45 | 55.04 | 53.04 | 53.94 | 924,656 | +1.26(+2.40%) |
Jan 10, 2014 | 52.56 | 53.30 | 52.50 | 52.68 | 578,443 | +0.34(+0.65%) |
Jan 09, 2014 | 52.19 | 52.47 | 51.35 | 52.34 | 628,573 | +0.69(+1.33%) |
Jan 08, 2014 | 50.60 | 51.84 | 50.25 | 51.65 | 1,017,981 | +1.61(+3.21%) |
Jan 07, 2014 | 49.54 | 50.11 | 48.70 | 50.05 | 775,134 | +1.64(+3.38%) |
Jan 06, 2014 | 48.25 | 49.54 | 48.25 | 48.41 | 486,989 | +0.18(+0.38%) |
Jan 03, 2014 | 48.21 | 48.57 | 47.89 | 48.23 | 653,113 | -0.01(-0.01%) |
Jan 02, 2014 | 47.83 | 48.40 | 47.39 | 48.23 | 571,514 | +0.43(+0.90%) |
Dec 31, 2013 | 47.60 | 47.80 | 47.80 | 47.80 | 856,545 | +0.58(+1.23%) |
Dec 30, 2013 | 47.58 | 47.60 | 45.86 | 47.22 | 462,144 | -0.38(-0.80%) |
Dec 27, 2013 | 48.16 | 48.33 | 47.19 | 47.60 | 249,687 | -0.54(-1.13%) |
Dec 26, 2013 | 48.33 | 48.40 | 47.67 | 48.14 | 213,954 | -0.14(-0.28%) |
Dec 24, 2013 | 48.35 | 48.61 | 48.03 | 48.28 | 231,128 | +0.10(+0.22%) |
Dec 23, 2013 | 48.08 | 48.37 | 47.47 | 48.18 | 315,417 | +0.50(+1.06%) |
Dec 20, 2013 | 47.28 | 48.04 | 47.05 | 47.67 | 697,385 | +0.57(+1.21%) |
Dec 19, 2013 | 47.48 | 47.55 | 46.74 | 47.10 | 242,676 | -0.56(-1.18%) |
Dec 18, 2013 | 47.48 | 47.74 | 46.29 | 47.67 | 351,228 | +0.25(+0.52%) |
Dec 17, 2013 | 47.69 | 48.25 | 47.37 | 47.42 | 324,407 | -0.16(-0.34%) |
Dec 16, 2013 | 46.51 | 47.72 | 46.49 | 47.58 | 610,370 | +1.07(+2.29%) |
Dec 13, 2013 | 46.63 | 46.94 | 45.86 | 46.51 | 318,189 | +0.01(+0.03%) |
Dec 12, 2013 | 45.92 | 47.01 | 45.85 | 46.50 | 347,659 | +0.30(+0.65%) |
Dec 11, 2013 | 47.74 | 47.91 | 45.95 | 46.20 | 541,403 | -1.09(-2.31%) |
Dec 10, 2013 | 47.78 | 47.92 | 45.95 | 47.29 | 642,418 | -0.59(-1.23%) |
Dec 09, 2013 | 46.85 | 48.24 | 46.69 | 47.88 | 566,575 | +0.94(+2.01%) |
Dec 06, 2013 | 47.91 | 48.25 | 46.89 | 46.94 | 243,913 | -0.60(-1.25%) |
Dec 05, 2013 | 46.66 | 47.94 | 46.60 | 47.53 | 290,935 | +0.45(+0.96%) |
Dec 04, 2013 | 47.35 | 48.18 | 46.71 | 47.08 | 516,775 | -0.63(-1.32%) |
Dec 03, 2013 | 49.28 | 49.86 | 47.13 | 47.71 | 1,210,455 | -1.88(-3.79%) |