Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.98 | 46.84 | 44.66 | 45.50 | 483,511 | -0.52(-1.12%) |
Feb 27, 2014 | 44.86 | 46.08 | 44.67 | 46.02 | 249,284 | +0.75(+1.65%) |
Feb 26, 2014 | 44.52 | 46.14 | 44.28 | 45.27 | 441,427 | +0.78(+1.76%) |
Feb 25, 2014 | 44.47 | 45.10 | 43.96 | 44.49 | 347,005 | +0.04(+0.09%) |
Feb 24, 2014 | 43.62 | 45.19 | 43.25 | 44.45 | 403,124 | +1.20(+2.78%) |
Feb 21, 2014 | 43.32 | 43.83 | 43.09 | 43.25 | 335,417 | +0.24(+0.56%) |
Feb 20, 2014 | 41.73 | 43.22 | 41.40 | 43.01 | 322,840 | +1.28(+3.07%) |
Feb 19, 2014 | 42.56 | 43.37 | 41.56 | 41.72 | 386,534 | -1.24(-2.89%) |
Feb 18, 2014 | 41.99 | 43.16 | 41.76 | 42.97 | 357,004 | +1.33(+3.18%) |
Feb 14, 2014 | 41.20 | 41.64 | 41.64 | 41.64 | 477,629 | +0.09(+0.23%) |
Feb 13, 2014 | 38.77 | 41.64 | 38.77 | 41.55 | 476,054 | +1.62(+4.06%) |
Feb 12, 2014 | 39.73 | 40.54 | 39.50 | 39.93 | 301,783 | +0.49(+1.24%) |
Feb 11, 2014 | 38.60 | 39.80 | 38.37 | 39.44 | 318,427 | +0.94(+2.43%) |
Feb 10, 2014 | 38.24 | 38.51 | 37.38 | 38.50 | 176,215 | +0.31(+0.81%) |
Feb 07, 2014 | 37.35 | 38.24 | 36.92 | 38.19 | 352,703 | +1.25(+3.38%) |
Feb 06, 2014 | 36.31 | 37.35 | 36.30 | 36.94 | 378,199 | +0.92(+2.56%) |
Feb 05, 2014 | 36.25 | 36.51 | 34.69 | 36.02 | 405,976 | -0.76(-2.06%) |
Feb 04, 2014 | 36.68 | 37.33 | 35.89 | 36.78 | 404,899 | +0.69(+1.90%) |
Feb 03, 2014 | 39.50 | 39.87 | 35.57 | 36.10 | 540,260 | -3.75(-9.41%) |
Jan 31, 2014 | 38.86 | 40.71 | 38.78 | 39.85 | 216,067 | -0.83(-2.04%) |
Jan 30, 2014 | 40.08 | 41.40 | 39.78 | 40.67 | 391,867 | +1.66(+4.24%) |
Jan 29, 2014 | 39.72 | 40.29 | 38.66 | 39.02 | 443,018 | -1.74(-4.28%) |
Jan 28, 2014 | 39.70 | 40.76 | 39.56 | 40.76 | 299,056 | +1.23(+3.10%) |
Jan 27, 2014 | 41.71 | 41.78 | 38.85 | 39.54 | 663,833 | -1.86(-4.49%) |
Jan 24, 2014 | 43.86 | 43.97 | 41.10 | 41.39 | 533,244 | -3.32(-7.42%) |
Jan 23, 2014 | 45.10 | 45.14 | 43.89 | 44.71 | 536,166 | -0.91(-2.00%) |
Jan 22, 2014 | 45.11 | 45.84 | 44.87 | 45.62 | 261,939 | +0.66(+1.47%) |
Jan 21, 2014 | 45.07 | 45.26 | 44.06 | 44.96 | 259,733 | +0.78(+1.76%) |
Jan 17, 2014 | 44.66 | 44.18 | 44.18 | 44.18 | 126,204 | -0.49(-1.10%) |
Jan 16, 2014 | 44.33 | 44.72 | 44.13 | 44.68 | 170,171 | +0.17(+0.38%) |
Jan 15, 2014 | 43.40 | 44.58 | 43.40 | 44.51 | 387,036 | +1.11(+2.57%) |
Jan 14, 2014 | 42.59 | 43.66 | 42.27 | 43.40 | 364,089 | +1.35(+3.20%) |
Jan 13, 2014 | 43.55 | 43.76 | 41.28 | 42.05 | 378,108 | -1.70(-3.88%) |
Jan 10, 2014 | 43.17 | 43.77 | 42.55 | 43.75 | 275,361 | +0.77(+1.79%) |
Jan 09, 2014 | 43.53 | 43.64 | 42.35 | 42.98 | 280,876 | -0.08(-0.18%) |
Jan 08, 2014 | 43.01 | 43.29 | 42.19 | 43.06 | 178,607 | +0.20(+0.46%) |
Jan 07, 2014 | 42.37 | 43.37 | 42.28 | 42.86 | 371,808 | +1.01(+2.41%) |
Jan 06, 2014 | 43.50 | 43.54 | 41.77 | 41.85 | 357,434 | -0.98(-2.29%) |
Jan 03, 2014 | 42.77 | 43.12 | 42.27 | 42.83 | 327,383 | +0.59(+1.39%) |
Jan 02, 2014 | 43.33 | 43.33 | 41.74 | 42.24 | 361,373 | -1.40(-3.21%) |
Dec 31, 2013 | 43.69 | 43.64 | 43.64 | 43.64 | 205,335 | +0.24(+0.56%) |
Dec 30, 2013 | 43.48 | 43.71 | 43.13 | 43.40 | 186,291 | -0.04(-0.09%) |
Dec 27, 2013 | 43.89 | 44.11 | 43.02 | 43.44 | 238,761 | -0.10(-0.23%) |
Dec 26, 2013 | 44.09 | 44.40 | 43.40 | 43.54 | 270,442 | +0.10(+0.24%) |
Dec 24, 2013 | 43.18 | 43.77 | 43.12 | 43.43 | 189,824 | +0.49(+1.14%) |
Dec 23, 2013 | 42.39 | 43.06 | 41.98 | 42.95 | 316,850 | +1.52(+3.66%) |
Dec 20, 2013 | 39.69 | 41.89 | 39.69 | 41.43 | 421,654 | +1.78(+4.50%) |
Dec 19, 2013 | 40.34 | 40.50 | 39.49 | 39.64 | 276,544 | -0.88(-2.16%) |
Dec 18, 2013 | 39.06 | 40.52 | 38.00 | 40.52 | 418,528 | +1.60(+4.12%) |
Dec 17, 2013 | 39.04 | 39.11 | 38.16 | 38.92 | 143,613 | -0.14(-0.35%) |
Dec 16, 2013 | 38.16 | 39.12 | 38.09 | 39.05 | 303,661 | +1.35(+3.57%) |
Dec 13, 2013 | 37.65 | 38.07 | 36.98 | 37.71 | 323,225 | +0.41(+1.11%) |
Dec 12, 2013 | 37.29 | 37.79 | 36.90 | 37.29 | 274,005 | +0.16(+0.42%) |
Dec 11, 2013 | 39.20 | 39.22 | 36.88 | 37.14 | 320,360 | -1.91(-4.89%) |
Dec 10, 2013 | 39.92 | 40.31 | 38.88 | 39.04 | 130,086 | -1.07(-2.67%) |
Dec 09, 2013 | 40.38 | 40.59 | 39.56 | 40.11 | 250,171 | -0.06(-0.16%) |
Dec 06, 2013 | 40.40 | 40.83 | 39.92 | 40.18 | 336,048 | +0.89(+2.27%) |
Dec 05, 2013 | 39.13 | 39.67 | 38.79 | 39.29 | 293,742 | +0.14(+0.37%) |
Dec 04, 2013 | 38.98 | 40.11 | 37.97 | 39.14 | 458,475 | -0.38(-0.96%) |
Dec 03, 2013 | 39.87 | 40.32 | 38.93 | 39.52 | 390,870 | -0.60(-1.49%) |