Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.66 | 45.82 | 45.50 | 45.53 | 1,346 | +0.06(+0.13%) |
Feb 27, 2014 | 45.56 | 45.56 | 45.01 | 45.47 | 2,740 | +0.47(+1.04%) |
Feb 26, 2014 | 44.76 | 45.00 | 44.76 | 45.00 | 1,401 | +0.24(+0.54%) |
Feb 25, 2014 | 45.00 | 45.00 | 44.76 | 44.76 | 1,779 | -0.47(-1.04%) |
Feb 24, 2014 | 46.13 | 46.13 | 45.23 | 45.23 | 1,100 | -0.11(-0.24%) |
Feb 21, 2014 | 44.36 | 45.37 | 44.36 | 45.34 | 846 | +0.83(+1.86%) |
Feb 20, 2014 | 44.98 | 45.88 | 43.00 | 44.51 | 7,963 | -0.25(-0.56%) |
Feb 19, 2014 | 45.00 | 45.02 | 44.50 | 44.76 | 1,872 | -0.04(-0.09%) |
Feb 18, 2014 | 45.48 | 45.48 | 44.80 | 44.80 | 3,392 | -0.34(-0.75%) |
Feb 14, 2014 | 45.14 | 45.14 | 45.14 | 0 | +0.39(+0.87%) | |
Feb 13, 2014 | 45.21 | 45.21 | 44.75 | 44.75 | 538 | -0.35(-0.78%) |
Feb 12, 2014 | 45.74 | 45.74 | 44.71 | 45.10 | 3,210 | -1.65(-3.53%) |
Feb 11, 2014 | 46.51 | 46.76 | 46.51 | 46.75 | 778 | +0.00(+0.00%) |
Feb 10, 2014 | 46.79 | 46.79 | 46.75 | 46.75 | 684 | -0.25(-0.53%) |
Feb 06, 2014 | 47.00 | 47.00 | 47.00 | 163 | +0.50(+1.08%) | |
Feb 05, 2014 | 46.90 | 46.90 | 46.50 | 46.50 | 675 | -0.49(-1.04%) |
Feb 04, 2014 | 47.00 | 47.00 | 46.99 | 46.99 | 210 | -1.26(-2.61%) |
Feb 03, 2014 | 48.22 | 48.25 | 48.22 | 48.25 | 676 | +0.46(+0.96%) |
Jan 31, 2014 | 47.86 | 47.86 | 47.78 | 47.79 | 510 | -0.06(-0.13%) |
Jan 30, 2014 | 47.99 | 47.99 | 47.85 | 47.85 | 995 | -0.07(-0.15%) |
Jan 29, 2014 | 48.03 | 48.03 | 47.75 | 47.92 | 441 | +0.10(+0.21%) |
Jan 28, 2014 | 48.72 | 48.72 | 47.77 | 47.82 | 8,962 | -0.35(-0.73%) |
Jan 27, 2014 | 48.94 | 48.94 | 48.16 | 48.17 | 1,851 | -0.55(-1.13%) |
Jan 24, 2014 | 48.82 | 48.82 | 48.10 | 48.72 | 751 | +0.21(+0.43%) |
Jan 23, 2014 | 48.91 | 49.05 | 48.51 | 48.51 | 939 | -0.58(-1.18%) |
Jan 22, 2014 | 49.24 | 49.24 | 49.09 | 49.09 | 246 | -0.09(-0.18%) |
Jan 21, 2014 | 49.36 | 49.36 | 49.18 | 49.18 | 629 | +0.09(+0.18%) |
Jan 20, 2014 | 49.03 | 49.09 | 49.03 | 49.09 | 405 | +0.39(+0.80%) |
Jan 17, 2014 | 48.95 | 48.95 | 48.70 | 48.70 | 805 | -0.02(-0.04%) |
Jan 16, 2014 | 48.97 | 48.97 | 48.72 | 48.72 | 493 | -0.04(-0.08%) |
Jan 15, 2014 | 49.46 | 49.46 | 48.76 | 48.76 | 1,879 | -0.70(-1.42%) |
Jan 14, 2014 | 48.52 | 49.48 | 48.52 | 49.46 | 3,706 | +1.00(+2.06%) |
Jan 13, 2014 | 49.46 | 49.46 | 48.30 | 48.46 | 3,295 | +0.02(+0.04%) |
Jan 10, 2014 | 48.38 | 48.72 | 48.38 | 48.44 | 648 | +0.06(+0.12%) |
Jan 09, 2014 | 48.38 | 48.38 | 48.38 | 48.38 | 351 | -0.62(-1.27%) |
Jan 08, 2014 | 49.01 | 49.01 | 48.95 | 49.00 | 2,295 | +0.25(+0.51%) |
Jan 07, 2014 | 48.37 | 48.75 | 48.37 | 48.75 | 795 | +0.38(+0.79%) |
Jan 06, 2014 | 48.54 | 48.54 | 47.79 | 48.37 | 1,447 | -0.17(-0.35%) |
Jan 03, 2014 | 48.52 | 48.55 | 48.52 | 48.54 | 977 | -0.46(-0.94%) |
Jan 02, 2014 | 50.00 | 50.00 | 49.00 | 49.00 | 3,444 | -0.49(-0.99%) |
Dec 31, 2013 | 49.49 | 49.49 | 49.49 | 0 | +0.19(+0.39%) | |
Dec 30, 2013 | 49.98 | 49.98 | 49.16 | 49.30 | 2,380 | +0.15(+0.31%) |
Dec 27, 2013 | 49.25 | 49.25 | 49.15 | 49.15 | 1,122 | +0.43(+0.88%) |
Dec 24, 2013 | 48.72 | 48.72 | 48.72 | 0 | +0.31(+0.64%) | |
Dec 23, 2013 | 50.47 | 50.47 | 48.41 | 48.41 | 629 | -0.07(-0.14%) |
Dec 20, 2013 | 48.48 | 48.48 | 48.48 | 48.48 | 430 | -0.18(-0.37%) |
Dec 19, 2013 | 48.53 | 48.66 | 48.53 | 48.66 | 425 | -0.35(-0.71%) |
Dec 18, 2013 | 48.50 | 49.01 | 48.50 | 49.01 | 439 | +0.02(+0.04%) |
Dec 16, 2013 | 48.99 | 48.99 | 48.99 | 50 | -0.01(-0.02%) | |
Dec 13, 2013 | 49.00 | 49.00 | 49.00 | 49.00 | 1,555 | +0.20(+0.41%) |
Dec 12, 2013 | 48.45 | 48.80 | 48.45 | 48.80 | 2,399 | -0.20(-0.41%) |
Dec 11, 2013 | 49.51 | 49.51 | 49.00 | 49.00 | 665 | -1.00(-2.00%) |
Dec 10, 2013 | 49.77 | 50.00 | 49.77 | 50.00 | 571 | +0.03(+0.06%) |
Dec 09, 2013 | 49.49 | 49.99 | 49.49 | 49.97 | 2,798 | +1.42(+2.92%) |
Dec 06, 2013 | 48.55 | 48.55 | 48.55 | 48.55 | 288 | +0.29(+0.60%) |
Dec 05, 2013 | 48.26 | 48.26 | 48.26 | 48.26 | 119 | -0.04(-0.08%) |
Dec 04, 2013 | 48.53 | 48.53 | 48.26 | 48.30 | 1,621 | -0.45(-0.92%) |
Dec 03, 2013 | 49.68 | 49.68 | 48.75 | 48.75 | 4,631 | -0.20(-0.41%) |