Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.28 | 49.17 | 48.02 | 48.20 | 533,713 | +0.05(+0.09%) |
Feb 27, 2014 | 47.66 | 48.23 | 47.47 | 48.15 | 394,410 | +0.35(+0.73%) |
Feb 26, 2014 | 47.38 | 47.85 | 47.03 | 47.80 | 436,987 | +0.55(+1.16%) |
Feb 25, 2014 | 47.59 | 47.65 | 47.16 | 47.26 | 218,373 | -0.30(-0.64%) |
Feb 24, 2014 | 46.92 | 47.69 | 46.44 | 47.56 | 372,619 | +1.12(+2.41%) |
Feb 21, 2014 | 46.73 | 46.81 | 46.26 | 46.44 | 527,054 | -0.15(-0.33%) |
Feb 20, 2014 | 46.55 | 46.89 | 46.01 | 46.59 | 311,733 | +0.05(+0.10%) |
Feb 19, 2014 | 47.96 | 48.21 | 46.49 | 46.55 | 418,789 | -1.65(-3.43%) |
Feb 18, 2014 | 48.22 | 48.57 | 47.99 | 48.20 | 229,451 | -0.18(-0.38%) |
Feb 14, 2014 | 47.88 | 48.38 | 48.38 | 48.38 | 384,725 | +0.40(+0.84%) |
Feb 13, 2014 | 47.37 | 48.00 | 47.25 | 47.98 | 307,414 | +0.32(+0.67%) |
Feb 12, 2014 | 47.25 | 47.92 | 47.25 | 47.66 | 296,041 | +0.41(+0.87%) |
Feb 11, 2014 | 46.83 | 47.58 | 46.75 | 47.25 | 224,809 | +0.40(+0.86%) |
Feb 10, 2014 | 46.77 | 47.16 | 46.33 | 46.84 | 247,649 | -0.02(-0.05%) |
Feb 07, 2014 | 47.07 | 47.40 | 46.64 | 46.87 | 489,497 | -0.05(-0.11%) |
Feb 06, 2014 | 46.52 | 46.94 | 46.49 | 46.92 | 413,557 | +0.42(+0.90%) |
Feb 05, 2014 | 46.35 | 46.59 | 46.19 | 46.50 | 448,603 | +0.02(+0.03%) |
Feb 04, 2014 | 46.05 | 46.91 | 45.49 | 46.49 | 1,001,329 | +0.54(+1.18%) |
Feb 03, 2014 | 47.55 | 47.68 | 45.72 | 45.95 | 1,060,034 | -1.68(-3.53%) |
Jan 31, 2014 | 47.41 | 48.16 | 47.38 | 47.63 | 721,615 | -0.65(-1.36%) |
Jan 30, 2014 | 48.14 | 48.35 | 47.54 | 48.28 | 578,704 | +0.40(+0.83%) |
Jan 29, 2014 | 48.80 | 49.01 | 47.89 | 47.89 | 541,046 | -1.16(-2.37%) |
Jan 28, 2014 | 49.59 | 49.71 | 48.80 | 49.05 | 679,509 | -0.37(-0.74%) |
Jan 27, 2014 | 49.23 | 50.22 | 49.03 | 49.42 | 1,019,735 | +0.79(+1.63%) |
Jan 24, 2014 | 47.24 | 50.93 | 47.24 | 48.63 | 1,586,630 | +1.50(+3.18%) |
Jan 23, 2014 | 47.56 | 47.84 | 46.83 | 47.13 | 382,917 | -0.57(-1.20%) |
Jan 22, 2014 | 48.11 | 48.27 | 47.67 | 47.70 | 575,714 | -0.26(-0.54%) |
Jan 21, 2014 | 47.42 | 47.99 | 47.34 | 47.96 | 610,779 | +0.91(+1.93%) |
Jan 17, 2014 | 47.10 | 47.05 | 47.05 | 47.05 | 295,932 | -0.08(-0.18%) |
Jan 16, 2014 | 47.45 | 47.54 | 46.95 | 47.13 | 270,534 | -0.49(-1.02%) |
Jan 15, 2014 | 47.61 | 48.21 | 47.60 | 47.62 | 280,162 | +0.02(+0.03%) |
Jan 14, 2014 | 47.63 | 47.81 | 47.38 | 47.61 | 453,675 | +0.21(+0.45%) |
Jan 13, 2014 | 47.66 | 47.75 | 47.10 | 47.39 | 683,327 | -0.25(-0.53%) |
Jan 10, 2014 | 47.48 | 47.66 | 47.08 | 47.64 | 498,580 | +0.13(+0.27%) |
Jan 09, 2014 | 47.42 | 47.80 | 47.20 | 47.51 | 374,849 | +0.14(+0.31%) |
Jan 08, 2014 | 47.61 | 47.67 | 47.19 | 47.37 | 452,868 | -0.14(-0.29%) |
Jan 07, 2014 | 47.22 | 47.79 | 47.04 | 47.51 | 532,151 | +0.36(+0.76%) |
Jan 06, 2014 | 47.24 | 47.38 | 46.81 | 47.15 | 557,785 | -0.02(-0.03%) |
Jan 03, 2014 | 47.21 | 47.51 | 46.93 | 47.16 | 242,653 | -0.07(-0.15%) |
Jan 02, 2014 | 47.99 | 47.99 | 47.22 | 47.23 | 512,121 | -1.03(-2.13%) |
Dec 31, 2013 | 48.40 | 48.26 | 48.26 | 48.26 | 322,728 | +0.08(+0.17%) |
Dec 30, 2013 | 48.09 | 48.24 | 47.97 | 48.18 | 527,469 | +0.20(+0.41%) |
Dec 27, 2013 | 48.16 | 48.37 | 47.95 | 47.98 | 336,840 | -0.17(-0.35%) |
Dec 26, 2013 | 48.36 | 48.81 | 48.08 | 48.15 | 541,060 | +0.01(+0.02%) |
Dec 24, 2013 | 48.12 | 48.47 | 47.89 | 48.14 | 331,216 | +0.21(+0.44%) |
Dec 23, 2013 | 47.70 | 48.07 | 47.56 | 47.93 | 701,338 | +0.33(+0.69%) |
Dec 20, 2013 | 47.72 | 47.92 | 47.54 | 47.60 | 1,368,584 | -0.05(-0.10%) |
Dec 19, 2013 | 47.44 | 47.78 | 47.19 | 47.64 | 499,783 | +0.12(+0.26%) |
Dec 18, 2013 | 47.13 | 47.58 | 46.73 | 47.52 | 650,159 | +0.38(+0.81%) |
Dec 17, 2013 | 47.48 | 47.62 | 46.93 | 47.14 | 457,830 | -0.24(-0.50%) |
Dec 16, 2013 | 47.13 | 47.45 | 46.91 | 47.38 | 405,873 | +0.49(+1.06%) |
Dec 13, 2013 | 47.19 | 47.28 | 46.65 | 46.88 | 367,718 | -0.18(-0.37%) |
Dec 12, 2013 | 46.84 | 47.31 | 46.67 | 47.06 | 397,310 | +0.40(+0.85%) |
Dec 11, 2013 | 47.69 | 47.69 | 46.59 | 46.66 | 483,100 | -0.82(-1.72%) |
Dec 10, 2013 | 47.78 | 48.09 | 47.32 | 47.48 | 301,092 | -0.49(-1.03%) |
Dec 09, 2013 | 48.12 | 48.37 | 47.85 | 47.97 | 322,160 | +0.04(+0.08%) |
Dec 06, 2013 | 48.11 | 48.88 | 47.88 | 47.94 | 463,767 | +0.35(+0.73%) |
Dec 05, 2013 | 47.38 | 47.76 | 47.09 | 47.59 | 405,359 | +0.14(+0.29%) |
Dec 04, 2013 | 47.69 | 48.19 | 47.23 | 47.45 | 392,277 | -0.39(-0.81%) |
Dec 03, 2013 | 48.12 | 48.34 | 47.46 | 47.84 | 266,926 | -0.37(-0.77%) |