Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.50 | 52.12 | 51.50 | 51.64 | 0 | +0.54(+1.06%) |
Feb 27, 2014 | 51.17 | 51.29 | 50.81 | 51.10 | 9,529 | +0.04(+0.08%) |
Feb 26, 2014 | 51.20 | 51.50 | 50.96 | 51.06 | 21,301 | -0.14(-0.27%) |
Feb 25, 2014 | 51.71 | 51.84 | 51.20 | 51.20 | 9,742 | -0.41(-0.79%) |
Feb 24, 2014 | 51.08 | 51.82 | 50.82 | 51.61 | 11,737 | +0.79(+1.55%) |
Feb 21, 2014 | 51.45 | 51.45 | 50.80 | 50.82 | 0 | -0.60(-1.17%) |
Feb 20, 2014 | 50.64 | 51.42 | 50.64 | 51.42 | 12,868 | +1.15(+2.29%) |
Feb 19, 2014 | 50.20 | 50.77 | 50.19 | 50.27 | 15,745 | -0.43(-0.85%) |
Feb 18, 2014 | 50.67 | 50.75 | 50.37 | 50.70 | 14,142 | -0.07(-0.14%) |
Feb 14, 2014 | 50.77 | 50.77 | 50.77 | 0 | -0.11(-0.22%) | |
Feb 13, 2014 | 50.07 | 50.99 | 50.07 | 50.88 | 10,517 | +0.51(+1.01%) |
Feb 12, 2014 | 50.28 | 50.42 | 50.03 | 50.37 | 5,474 | -0.10(-0.20%) |
Feb 11, 2014 | 49.69 | 50.47 | 49.69 | 50.47 | 8,354 | +1.29(+2.62%) |
Feb 10, 2014 | 48.93 | 49.39 | 48.93 | 49.18 | 9,622 | +0.41(+0.84%) |
Feb 07, 2014 | 48.99 | 49.13 | 48.61 | 48.77 | 0 | -0.14(-0.29%) |
Feb 06, 2014 | 48.04 | 48.93 | 48.04 | 48.91 | 52,133 | +1.28(+2.69%) |
Feb 05, 2014 | 47.14 | 47.69 | 47.07 | 47.63 | 11,963 | +0.31(+0.66%) |
Feb 04, 2014 | 46.97 | 47.32 | 46.97 | 47.32 | 10,434 | +1.86(+4.09%) |
Feb 03, 2014 | 46.62 | 47.25 | 45.46 | 45.46 | 24,715 | -2.19(-4.60%) |
Jan 31, 2014 | 47.25 | 48.03 | 47.25 | 47.65 | 0 | +0.19(+0.40%) |
Jan 30, 2014 | 47.00 | 47.46 | 46.70 | 47.46 | 15,165 | -0.54(-1.12%) |
Jan 29, 2014 | 48.15 | 48.57 | 48.00 | 48.00 | 19,676 | -1.30(-2.64%) |
Jan 28, 2014 | 49.19 | 49.34 | 48.95 | 49.30 | 53,577 | +1.22(+2.54%) |
Jan 27, 2014 | 48.30 | 48.31 | 47.72 | 48.08 | 58,571 | -0.78(-1.60%) |
Jan 24, 2014 | 49.10 | 49.28 | 48.53 | 48.86 | 0 | -0.64(-1.29%) |
Jan 23, 2014 | 50.05 | 50.05 | 49.29 | 49.50 | 20,446 | -0.92(-1.82%) |
Jan 22, 2014 | 50.33 | 50.42 | 50.13 | 50.42 | 7,525 | +0.13(+0.26%) |
Jan 21, 2014 | 50.30 | 50.30 | 49.89 | 50.29 | 7,588 | +0.35(+0.70%) |
Jan 17, 2014 | 49.94 | 49.94 | 49.94 | 0 | +0.61(+1.24%) | |
Jan 16, 2014 | 49.56 | 49.87 | 49.10 | 49.33 | 61,975 | -1.32(-2.61%) |
Jan 15, 2014 | 48.52 | 51.04 | 50.28 | 50.65 | 679,740 | +2.13(+4.39%) |
Jan 14, 2014 | 48.30 | 48.73 | 48.20 | 48.52 | 5,455 | +0.89(+1.86%) |
Jan 13, 2014 | 48.12 | 48.18 | 47.49 | 47.63 | 12,298 | -1.18(-2.41%) |
Jan 10, 2014 | 48.21 | 48.94 | 48.21 | 48.81 | 8,619 | +1.52(+3.21%) |
Jan 09, 2014 | 47.43 | 47.46 | 46.51 | 47.29 | 17,292 | -0.74(-1.54%) |
Jan 08, 2014 | 48.50 | 48.50 | 47.79 | 48.03 | 30,334 | -0.87(-1.78%) |
Jan 07, 2014 | 49.30 | 49.30 | 48.68 | 48.90 | 6,528 | -0.81(-1.63%) |
Jan 06, 2014 | 49.80 | 50.14 | 49.61 | 49.71 | 16,232 | -0.23(-0.46%) |
Jan 03, 2014 | 49.84 | 50.31 | 49.67 | 49.94 | 0 | +0.19(+0.38%) |
Jan 02, 2014 | 49.83 | 49.91 | 49.34 | 49.75 | 61,196 | -0.80(-1.58%) |
Dec 31, 2013 | 50.55 | 50.55 | 50.55 | 0 | +0.56(+1.12%) | |
Dec 30, 2013 | 49.80 | 50.06 | 49.77 | 49.99 | 8,767 | +0.59(+1.19%) |
Dec 27, 2013 | 49.55 | 49.55 | 49.31 | 49.40 | 6,915 | +0.58(+1.19%) |
Dec 26, 2013 | 48.40 | 48.82 | 48.40 | 48.82 | 5,519 | +0.42(+0.87%) |
Dec 24, 2013 | 47.50 | 48.40 | 47.50 | 48.40 | 9,190 | +0.15(+0.31%) |
Dec 23, 2013 | 48.09 | 48.36 | 48.05 | 48.25 | 16,481 | +0.12(+0.25%) |
Dec 20, 2013 | 48.17 | 48.27 | 47.88 | 48.13 | 10,095 | +0.53(+1.11%) |
Dec 19, 2013 | 47.43 | 47.84 | 47.43 | 47.60 | 8,550 | -0.06(-0.13%) |
Dec 18, 2013 | 47.35 | 47.66 | 46.91 | 47.66 | 13,129 | +0.16(+0.34%) |
Dec 17, 2013 | 47.32 | 47.50 | 47.19 | 47.50 | 99,908 | -0.38(-0.79%) |
Dec 16, 2013 | 48.48 | 48.48 | 47.82 | 47.88 | 12,590 | +0.50(+1.06%) |
Dec 13, 2013 | 47.17 | 47.68 | 46.70 | 47.38 | 0 | -0.29(-0.61%) |
Dec 12, 2013 | 47.84 | 47.84 | 47.36 | 47.67 | 4,832 | -1.17(-2.39%) |
Dec 11, 2013 | 48.93 | 48.97 | 48.66 | 48.84 | 10,181 | -0.07(-0.15%) |
Dec 10, 2013 | 49.05 | 49.25 | 48.91 | 48.91 | 11,698 | -0.33(-0.67%) |
Dec 09, 2013 | 48.45 | 49.37 | 48.40 | 49.24 | 4,861 | +0.38(+0.78%) |
Dec 06, 2013 | 48.68 | 48.92 | 48.50 | 48.86 | 30,609 | -0.34(-0.69%) |
Dec 05, 2013 | 49.01 | 49.31 | 48.71 | 49.20 | 457,972 | +0.93(+1.93%) |
Dec 04, 2013 | 48.00 | 48.44 | 48.00 | 48.27 | 8,536 | -0.09(-0.19%) |
Dec 03, 2013 | 48.81 | 48.90 | 48.33 | 48.36 | 13,793 | -1.55(-3.11%) |