Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2014 | 44.23 | 44.23 | 44.23 | 57 | -0.52(-1.17%) | |
Feb 26, 2014 | 44.58 | 44.75 | 44.58 | 44.75 | 1,749 | +0.03(+0.07%) |
Feb 25, 2014 | 44.76 | 44.76 | 44.72 | 44.72 | 652 | -0.87(-1.90%) |
Feb 21, 2014 | 45.59 | 45.59 | 45.59 | 200 | -0.13(-0.29%) | |
Feb 20, 2014 | 45.53 | 45.72 | 45.53 | 45.72 | 2,270 | +0.25(+0.54%) |
Feb 19, 2014 | 45.45 | 45.48 | 45.45 | 45.48 | 656 | -0.07(-0.15%) |
Feb 18, 2014 | 45.56 | 45.56 | 45.54 | 45.54 | 340 | +0.06(+0.12%) |
Feb 14, 2014 | 45.49 | 45.49 | 45.49 | 0 | +0.20(+0.44%) | |
Feb 13, 2014 | 44.08 | 45.29 | 44.08 | 45.29 | 3,321 | +1.79(+4.12%) |
Feb 12, 2014 | 43.35 | 43.56 | 43.35 | 43.49 | 1,369 | +0.04(+0.09%) |
Feb 11, 2014 | 43.45 | 43.45 | 43.45 | 43.45 | 231 | +0.46(+1.08%) |
Feb 10, 2014 | 42.99 | 42.99 | 42.99 | 42.99 | 192 | -0.31(-0.72%) |
Feb 07, 2014 | 43.17 | 43.30 | 43.17 | 43.30 | 0 | -0.15(-0.35%) |
Feb 06, 2014 | 43.42 | 43.49 | 43.42 | 43.45 | 4,766 | +1.36(+3.24%) |
Feb 05, 2014 | 42.09 | 42.09 | 42.09 | 42.09 | 329 | +0.03(+0.06%) |
Feb 04, 2014 | 42.07 | 42.07 | 42.07 | 42.07 | 244 | +0.64(+1.54%) |
Feb 03, 2014 | 41.53 | 41.53 | 41.43 | 41.43 | 14,628 | -0.79(-1.86%) |
Jan 30, 2014 | 42.22 | 42.22 | 42.22 | 42.22 | 0 | -0.01(-0.01%) |
Jan 29, 2014 | 42.23 | 42.23 | 42.22 | 42.22 | 729 | -0.22(-0.51%) |
Jan 28, 2014 | 42.42 | 42.44 | 42.42 | 42.44 | 1,188 | +0.02(+0.04%) |
Jan 27, 2014 | 43.28 | 43.28 | 42.42 | 42.42 | 359 | -1.17(-2.67%) |
Jan 24, 2014 | 43.62 | 43.62 | 43.59 | 43.59 | 0 | -0.03(-0.07%) |
Jan 23, 2014 | 43.28 | 43.62 | 43.28 | 43.62 | 743 | -0.84(-1.90%) |
Jan 22, 2014 | 44.44 | 44.48 | 44.44 | 44.46 | 883 | -0.26(-0.59%) |
Jan 21, 2014 | 44.49 | 44.73 | 44.49 | 44.73 | 22,456 | +1.02(+2.33%) |
Jan 17, 2014 | 43.71 | 43.71 | 43.71 | 0 | +1.13(+2.66%) | |
Jan 16, 2014 | 42.62 | 42.62 | 42.58 | 42.58 | 577 | +0.32(+0.75%) |
Jan 15, 2014 | 42.14 | 42.26 | 42.14 | 42.26 | 423 | +0.14(+0.33%) |
Jan 14, 2014 | 42.28 | 42.28 | 42.12 | 42.12 | 826 | +0.26(+0.63%) |
Jan 13, 2014 | 42.03 | 42.03 | 41.79 | 41.86 | 1,473 | -0.08(-0.20%) |
Jan 10, 2014 | 41.94 | 41.94 | 41.94 | 41.94 | 296 | +0.02(+0.04%) |
Jan 09, 2014 | 42.50 | 42.50 | 41.93 | 41.93 | 3,280 | -0.57(-1.35%) |
Jan 08, 2014 | 42.50 | 42.50 | 42.50 | 42.50 | 306 | -0.76(-1.75%) |
Jan 07, 2014 | 43.32 | 43.32 | 43.26 | 43.26 | 628 | -0.43(-0.98%) |
Jan 06, 2014 | 43.30 | 43.76 | 43.30 | 43.68 | 415 | +1.82(+4.36%) |
Jan 03, 2014 | 41.72 | 41.86 | 41.72 | 41.86 | 0 | -0.77(-1.80%) |
Jan 02, 2014 | 42.36 | 42.63 | 42.36 | 42.63 | 12,193 | +0.38(+0.91%) |
Dec 31, 2013 | 42.24 | 42.24 | 42.24 | 0 | -0.10(-0.23%) | |
Dec 24, 2013 | 42.34 | 42.34 | 42.34 | 61 | -0.15(-0.36%) | |
Dec 23, 2013 | 42.63 | 42.63 | 42.50 | 42.50 | 906 | +0.04(+0.09%) |
Dec 20, 2013 | 42.08 | 42.45 | 42.08 | 42.45 | 0 | +1.07(+2.60%) |
Dec 18, 2013 | 41.38 | 41.38 | 41.38 | 86 | -0.64(-1.53%) | |
Dec 17, 2013 | 42.02 | 42.02 | 42.02 | 42.02 | 257 | +0.00(+0.01%) |
Dec 16, 2013 | 42.32 | 42.32 | 42.02 | 42.02 | 367 | -0.06(-0.14%) |
Dec 13, 2013 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | +1.13(+2.75%) |
Dec 12, 2013 | 41.06 | 41.06 | 40.95 | 40.95 | 468 | -0.08(-0.19%) |
Dec 11, 2013 | 41.19 | 41.19 | 41.03 | 41.03 | 1,070 | -0.73(-1.75%) |
Dec 10, 2013 | 41.93 | 41.93 | 41.76 | 41.76 | 265 | +0.08(+0.18%) |
Dec 09, 2013 | 41.72 | 41.72 | 41.68 | 41.68 | 433 | -0.05(-0.13%) |
Dec 06, 2013 | 41.64 | 41.73 | 41.44 | 41.73 | 1,000 | +1.84(+4.63%) |
Dec 04, 2013 | 39.89 | 39.89 | 39.89 | 100 | -0.53(-1.32%) |