Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.41 | 48.26 | 46.35 | 48.00 | 315,562 | +1.66(+3.58%) |
Feb 27, 2014 | 45.87 | 46.38 | 45.55 | 46.34 | 243,663 | +0.38(+0.83%) |
Feb 26, 2014 | 47.45 | 47.48 | 45.59 | 45.96 | 274,905 | -1.33(-2.81%) |
Feb 25, 2014 | 46.54 | 47.87 | 46.50 | 47.29 | 286,767 | -0.86(-1.79%) |
Feb 24, 2014 | 49.03 | 49.53 | 48.02 | 48.15 | 329,621 | -1.00(-2.03%) |
Feb 21, 2014 | 50.99 | 53.50 | 48.51 | 49.15 | 1,176,171 | +0.20(+0.41%) |
Feb 20, 2014 | 53.60 | 53.98 | 48.87 | 48.95 | 890,639 | -4.79(-8.91%) |
Feb 19, 2014 | 49.75 | 54.19 | 49.10 | 53.74 | 744,781 | +4.27(+8.63%) |
Feb 18, 2014 | 49.16 | 50.13 | 48.60 | 49.47 | 418,279 | +1.50(+3.13%) |
Feb 14, 2014 | 48.56 | 47.97 | 47.97 | 47.97 | 448,700 | +1.55(+3.34%) |
Feb 13, 2014 | 44.64 | 46.80 | 44.64 | 46.42 | 429,112 | +1.13(+2.50%) |
Feb 12, 2014 | 44.51 | 46.17 | 43.86 | 45.29 | 419,578 | +0.55(+1.23%) |
Feb 11, 2014 | 46.71 | 47.44 | 42.91 | 44.74 | 1,250,872 | -1.87(-4.01%) |
Feb 10, 2014 | 49.23 | 49.63 | 46.08 | 46.61 | 665,032 | -3.05(-6.14%) |
Feb 07, 2014 | 48.55 | 50.87 | 47.99 | 49.66 | 329,929 | +1.11(+2.29%) |
Feb 06, 2014 | 48.90 | 49.73 | 48.37 | 48.55 | 345,961 | +0.01(+0.02%) |
Feb 05, 2014 | 49.19 | 49.49 | 48.00 | 48.54 | 387,430 | -1.01(-2.04%) |
Feb 04, 2014 | 50.04 | 50.04 | 47.31 | 49.55 | 582,432 | -0.44(-0.88%) |
Feb 03, 2014 | 53.83 | 54.38 | 49.75 | 49.99 | 484,549 | -3.44(-6.44%) |
Jan 31, 2014 | 52.16 | 53.70 | 50.56 | 53.43 | 394,447 | +0.23(+0.43%) |
Jan 30, 2014 | 53.78 | 54.82 | 52.21 | 53.20 | 474,170 | -0.14(-0.26%) |
Jan 29, 2014 | 55.75 | 56.22 | 53.31 | 53.34 | 354,852 | -3.06(-5.43%) |
Jan 28, 2014 | 55.95 | 56.85 | 55.85 | 56.40 | 275,883 | +0.54(+0.97%) |
Jan 27, 2014 | 57.57 | 58.08 | 55.04 | 55.86 | 377,052 | -2.67(-4.56%) |
Jan 24, 2014 | 59.68 | 60.16 | 57.90 | 58.53 | 330,876 | -1.67(-2.77%) |
Jan 23, 2014 | 61.33 | 61.89 | 59.10 | 60.20 | 274,894 | -1.15(-1.87%) |
Jan 22, 2014 | 62.24 | 62.63 | 61.28 | 61.35 | 193,552 | -0.62(-1.00%) |
Jan 21, 2014 | 62.25 | 62.25 | 60.40 | 61.97 | 286,002 | +0.31(+0.50%) |
Jan 17, 2014 | 62.65 | 61.66 | 61.66 | 61.66 | 266,400 | -0.69(-1.11%) |
Jan 16, 2014 | 61.34 | 63.16 | 61.08 | 62.35 | 609,710 | +0.71(+1.15%) |
Jan 15, 2014 | 59.44 | 61.87 | 59.08 | 61.64 | 400,356 | +2.20(+3.70%) |
Jan 14, 2014 | 57.61 | 59.79 | 57.32 | 59.44 | 360,298 | +2.34(+4.10%) |
Jan 13, 2014 | 56.92 | 57.19 | 55.78 | 57.10 | 481,783 | -0.20(-0.35%) |
Jan 10, 2014 | 57.91 | 58.00 | 54.75 | 57.30 | 690,510 | -0.17(-0.30%) |
Jan 09, 2014 | 49.20 | 59.77 | 48.95 | 57.47 | 1,266,708 | +9.85(+20.68%) |
Jan 08, 2014 | 46.24 | 47.87 | 45.82 | 47.62 | 353,511 | +1.38(+2.98%) |
Jan 07, 2014 | 45.02 | 46.55 | 44.54 | 46.24 | 338,506 | +0.98(+2.17%) |
Jan 06, 2014 | 48.85 | 48.88 | 45.19 | 45.26 | 591,716 | -3.35(-6.89%) |
Jan 03, 2014 | 47.64 | 49.00 | 47.00 | 48.61 | 331,068 | +1.02(+2.14%) |
Jan 02, 2014 | 46.50 | 47.86 | 46.03 | 47.59 | 285,603 | +1.10(+2.37%) |
Dec 31, 2013 | 46.11 | 46.49 | 46.49 | 46.49 | 375,000 | +0.61(+1.33%) |
Dec 30, 2013 | 46.12 | 46.92 | 45.65 | 45.88 | 234,341 | -0.13(-0.28%) |
Dec 27, 2013 | 46.52 | 47.00 | 45.73 | 46.01 | 365,776 | -0.32(-0.69%) |
Dec 26, 2013 | 45.51 | 47.00 | 45.16 | 46.33 | 357,514 | +0.85(+1.87%) |
Dec 24, 2013 | 44.19 | 45.98 | 44.17 | 45.48 | 121,050 | +1.09(+2.46%) |
Dec 23, 2013 | 43.69 | 44.43 | 42.90 | 44.39 | 203,275 | +1.04(+2.40%) |
Dec 20, 2013 | 43.84 | 44.00 | 42.44 | 43.35 | 540,193 | +0.81(+1.90%) |
Dec 19, 2013 | 43.21 | 43.50 | 42.31 | 42.54 | 281,535 | -1.20(-2.74%) |
Dec 18, 2013 | 42.89 | 43.90 | 42.33 | 43.74 | 195,852 | +0.79(+1.84%) |
Dec 17, 2013 | 43.81 | 44.20 | 42.81 | 42.95 | 185,723 | -0.75(-1.72%) |
Dec 16, 2013 | 44.05 | 44.65 | 43.55 | 43.70 | 222,610 | -0.27(-0.61%) |
Dec 13, 2013 | 46.21 | 46.38 | 43.77 | 43.97 | 400,234 | -2.27(-4.91%) |
Dec 12, 2013 | 45.13 | 46.55 | 44.98 | 46.24 | 259,755 | +1.21(+2.69%) |
Dec 11, 2013 | 43.72 | 48.34 | 43.71 | 45.03 | 998,926 | +2.13(+4.97%) |
Dec 10, 2013 | 42.83 | 43.38 | 42.11 | 42.90 | 222,522 | -0.05(-0.12%) |
Dec 09, 2013 | 43.74 | 43.91 | 42.15 | 42.95 | 277,478 | -0.88(-2.01%) |
Dec 06, 2013 | 44.03 | 44.33 | 43.00 | 43.83 | 0 | +0.12(+0.27%) |
Dec 05, 2013 | 44.98 | 45.21 | 43.54 | 43.71 | 0 | -1.24(-2.76%) |
Dec 04, 2013 | 44.65 | 45.40 | 43.83 | 44.95 | 0 | +0.08(+0.18%) |
Dec 03, 2013 | 44.57 | 45.04 | 43.94 | 44.87 | 0 | +0.28(+0.63%) |