Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.15 | 41.38 | 40.85 | 41.10 | 363,928 | -0.06(-0.14%) |
Feb 27, 2014 | 40.98 | 41.32 | 40.94 | 41.16 | 453,527 | +0.14(+0.33%) |
Feb 26, 2014 | 40.34 | 41.10 | 40.33 | 41.03 | 580,179 | +0.76(+1.89%) |
Feb 25, 2014 | 40.23 | 40.44 | 39.94 | 40.26 | 325,139 | +0.07(+0.18%) |
Feb 24, 2014 | 40.59 | 40.87 | 40.18 | 40.19 | 449,513 | -0.32(-0.78%) |
Feb 21, 2014 | 40.55 | 40.87 | 40.47 | 40.51 | 367,443 | +0.11(+0.27%) |
Feb 20, 2014 | 40.41 | 40.67 | 40.21 | 40.40 | 527,186 | +0.07(+0.17%) |
Feb 19, 2014 | 40.73 | 40.89 | 40.28 | 40.33 | 532,625 | -0.53(-1.29%) |
Feb 18, 2014 | 41.14 | 41.54 | 40.86 | 40.86 | 509,735 | -0.34(-0.83%) |
Feb 14, 2014 | 40.80 | 41.20 | 41.20 | 41.20 | 409,703 | +0.39(+0.96%) |
Feb 13, 2014 | 40.61 | 40.99 | 40.52 | 40.81 | 476,959 | -0.07(-0.17%) |
Feb 12, 2014 | 40.90 | 41.15 | 40.79 | 40.88 | 410,914 | -0.02(-0.05%) |
Feb 11, 2014 | 41.17 | 41.17 | 40.80 | 40.90 | 611,276 | -0.06(-0.16%) |
Feb 10, 2014 | 41.08 | 41.31 | 40.57 | 40.97 | 946,349 | -0.04(-0.10%) |
Feb 07, 2014 | 40.57 | 41.04 | 40.14 | 41.01 | 926,914 | +0.73(+1.81%) |
Feb 06, 2014 | 41.35 | 41.48 | 39.44 | 40.28 | 1,205,639 | -0.88(-2.13%) |
Feb 05, 2014 | 40.59 | 41.37 | 40.40 | 41.16 | 686,395 | +0.48(+1.18%) |
Feb 04, 2014 | 40.90 | 40.93 | 40.43 | 40.68 | 811,940 | -0.04(-0.11%) |
Feb 03, 2014 | 42.36 | 42.46 | 40.70 | 40.72 | 854,705 | -1.69(-3.99%) |
Jan 31, 2014 | 42.81 | 43.19 | 42.34 | 42.41 | 902,481 | -1.05(-2.42%) |
Jan 30, 2014 | 43.24 | 43.74 | 43.01 | 43.46 | 458,748 | +0.54(+1.25%) |
Jan 29, 2014 | 42.65 | 43.07 | 42.65 | 42.93 | 569,008 | +0.04(+0.10%) |
Jan 28, 2014 | 42.61 | 43.06 | 42.51 | 42.89 | 372,408 | +0.40(+0.94%) |
Jan 27, 2014 | 42.84 | 42.91 | 42.14 | 42.49 | 590,763 | -0.21(-0.49%) |
Jan 24, 2014 | 44.13 | 44.13 | 42.69 | 42.69 | 442,945 | -1.54(-3.49%) |
Jan 23, 2014 | 44.14 | 44.26 | 43.82 | 44.24 | 581,729 | +0.09(+0.21%) |
Jan 22, 2014 | 44.22 | 44.31 | 43.82 | 44.14 | 389,841 | -0.04(-0.10%) |
Jan 21, 2014 | 44.46 | 44.76 | 43.36 | 44.19 | 789,975 | -0.21(-0.48%) |
Jan 17, 2014 | 45.05 | 44.40 | 44.40 | 44.40 | 470,052 | -0.78(-1.72%) |
Jan 16, 2014 | 45.20 | 45.26 | 44.90 | 45.18 | 540,389 | +0.13(+0.29%) |
Jan 15, 2014 | 44.73 | 45.15 | 44.79 | 45.05 | 323,766 | +0.32(+0.72%) |
Jan 14, 2014 | 44.45 | 44.80 | 44.29 | 44.73 | 273,015 | +0.37(+0.84%) |
Jan 13, 2014 | 45.08 | 45.08 | 44.26 | 44.36 | 273,417 | -0.85(-1.88%) |
Jan 10, 2014 | 44.97 | 45.27 | 44.79 | 45.21 | 493,128 | +0.42(+0.94%) |
Jan 09, 2014 | 44.53 | 44.99 | 44.51 | 44.79 | 1,198,255 | +0.23(+0.51%) |
Jan 08, 2014 | 44.16 | 44.67 | 43.96 | 44.56 | 1,252,397 | +0.33(+0.74%) |
Jan 07, 2014 | 43.98 | 44.61 | 43.98 | 44.23 | 949,109 | +0.30(+0.68%) |
Jan 06, 2014 | 44.21 | 44.25 | 43.76 | 43.93 | 561,808 | -0.23(-0.52%) |
Jan 03, 2014 | 43.74 | 44.25 | 43.57 | 44.16 | 381,142 | +0.45(+1.03%) |
Jan 02, 2014 | 44.34 | 44.56 | 43.52 | 43.71 | 462,772 | -0.73(-1.64%) |
Dec 31, 2013 | 44.54 | 44.44 | 44.44 | 44.44 | 247,978 | -0.04(-0.08%) |
Dec 30, 2013 | 44.50 | 44.59 | 44.37 | 44.47 | 184,761 | +0.04(+0.08%) |
Dec 27, 2013 | 44.46 | 44.54 | 44.32 | 44.44 | 178,360 | +0.15(+0.34%) |
Dec 26, 2013 | 44.54 | 44.61 | 44.21 | 44.29 | 137,814 | -0.15(-0.34%) |
Dec 24, 2013 | 44.17 | 44.46 | 44.11 | 44.44 | 61,424 | +0.34(+0.76%) |
Dec 23, 2013 | 43.73 | 44.16 | 43.56 | 44.10 | 234,286 | +0.43(+0.98%) |
Dec 20, 2013 | 43.61 | 43.69 | 43.44 | 43.67 | 696,668 | +0.02(+0.05%) |
Dec 19, 2013 | 43.59 | 44.09 | 43.57 | 43.65 | 266,395 | -0.16(-0.36%) |
Dec 18, 2013 | 43.54 | 43.93 | 43.01 | 43.81 | 521,560 | +0.36(+0.82%) |
Dec 17, 2013 | 42.87 | 43.58 | 42.74 | 43.45 | 540,763 | +0.17(+0.40%) |
Dec 16, 2013 | 43.41 | 43.64 | 43.13 | 43.28 | 361,289 | +0.18(+0.41%) |
Dec 13, 2013 | 42.70 | 43.33 | 42.61 | 43.10 | 479,876 | +0.33(+0.77%) |
Dec 12, 2013 | 42.53 | 42.82 | 42.48 | 42.77 | 595,684 | +0.11(+0.25%) |
Dec 11, 2013 | 42.57 | 42.79 | 42.31 | 42.66 | 546,669 | +0.08(+0.18%) |
Dec 10, 2013 | 42.80 | 42.91 | 42.52 | 42.59 | 624,132 | -0.24(-0.55%) |
Dec 09, 2013 | 43.19 | 43.29 | 42.60 | 42.82 | 653,101 | -0.21(-0.50%) |
Dec 06, 2013 | 43.49 | 43.71 | 42.91 | 43.04 | 848,914 | -0.06(-0.13%) |
Dec 05, 2013 | 42.63 | 43.17 | 42.55 | 43.09 | 1,230,175 | +0.58(+1.36%) |
Dec 04, 2013 | 41.57 | 42.70 | 41.45 | 42.51 | 751,479 | +0.81(+1.95%) |
Dec 03, 2013 | 41.70 | 41.96 | 41.44 | 41.70 | 526,454 | -0.14(-0.34%) |