Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.66 | 52.73 | 52.36 | 52.70 | 426,826 | +0.10(+0.19%) |
Feb 27, 2014 | 52.18 | 52.64 | 52.15 | 52.60 | 69,509 | +0.26(+0.50%) |
Feb 26, 2014 | 52.45 | 52.47 | 52.12 | 52.34 | 65,068 | -0.41(-0.78%) |
Feb 25, 2014 | 53.03 | 53.08 | 52.68 | 52.75 | 85,945 | +0.16(+0.31%) |
Feb 24, 2014 | 52.36 | 52.76 | 52.24 | 52.59 | 87,658 | +0.24(+0.45%) |
Feb 21, 2014 | 52.78 | 52.94 | 52.34 | 52.36 | 65,145 | -0.53(-1.01%) |
Feb 20, 2014 | 52.84 | 52.98 | 52.71 | 52.89 | 56,877 | +0.48(+0.92%) |
Feb 19, 2014 | 52.55 | 52.81 | 52.34 | 52.41 | 93,485 | -0.89(-1.66%) |
Feb 18, 2014 | 52.72 | 53.43 | 52.61 | 53.30 | 147,672 | +2.53(+4.98%) |
Feb 14, 2014 | 50.66 | 50.77 | 50.77 | 50.77 | 157,047 | +0.19(+0.38%) |
Feb 13, 2014 | 49.81 | 50.63 | 49.81 | 50.58 | 123,602 | +0.24(+0.47%) |
Feb 12, 2014 | 50.04 | 50.34 | 50.02 | 50.34 | 98,990 | +0.53(+1.06%) |
Feb 11, 2014 | 49.31 | 49.92 | 49.30 | 49.81 | 95,547 | +0.54(+1.10%) |
Feb 10, 2014 | 49.03 | 49.28 | 48.94 | 49.27 | 98,104 | -0.14(-0.28%) |
Feb 07, 2014 | 49.06 | 49.41 | 49.02 | 49.41 | 71,491 | +0.74(+1.52%) |
Feb 06, 2014 | 48.50 | 48.69 | 48.45 | 48.67 | 61,525 | +0.65(+1.35%) |
Feb 05, 2014 | 47.91 | 48.10 | 47.80 | 48.02 | 67,987 | +0.02(+0.03%) |
Feb 04, 2014 | 47.92 | 48.05 | 47.82 | 48.00 | 88,145 | +0.50(+1.06%) |
Feb 03, 2014 | 48.15 | 48.17 | 47.47 | 47.50 | 192,877 | -0.68(-1.41%) |
Jan 31, 2014 | 47.75 | 48.28 | 47.68 | 48.18 | 190,743 | +1.21(+2.59%) |
Jan 30, 2014 | 46.67 | 46.99 | 46.47 | 46.96 | 157,344 | +0.36(+0.77%) |
Jan 29, 2014 | 46.82 | 47.02 | 46.47 | 46.60 | 140,706 | -1.28(-2.67%) |
Jan 28, 2014 | 47.90 | 48.05 | 47.63 | 47.88 | 49,247 | +0.37(+0.77%) |
Jan 27, 2014 | 47.72 | 47.99 | 47.49 | 47.51 | 98,311 | -0.10(-0.21%) |
Jan 24, 2014 | 48.10 | 48.16 | 47.61 | 47.61 | 100,679 | -1.12(-2.29%) |
Jan 23, 2014 | 48.76 | 48.78 | 48.51 | 48.73 | 68,231 | -0.01(-0.02%) |
Jan 22, 2014 | 48.54 | 48.79 | 48.51 | 48.73 | 79,115 | +0.66(+1.38%) |
Jan 21, 2014 | 48.15 | 48.18 | 47.87 | 48.07 | 61,321 | +0.02(+0.05%) |
Jan 17, 2014 | 48.20 | 48.05 | 48.05 | 48.05 | 111,503 | +0.31(+0.66%) |
Jan 16, 2014 | 47.69 | 47.77 | 47.47 | 47.73 | 125,092 | -0.47(-0.98%) |
Jan 15, 2014 | 48.23 | 48.36 | 48.16 | 48.21 | 97,445 | -0.18(-0.38%) |
Jan 14, 2014 | 48.38 | 48.65 | 48.30 | 48.39 | 164,008 | +0.55(+1.15%) |
Jan 13, 2014 | 48.05 | 48.21 | 47.77 | 47.84 | 83,142 | -0.64(-1.32%) |
Jan 10, 2014 | 48.39 | 48.52 | 48.22 | 48.48 | 111,395 | -0.04(-0.08%) |
Jan 09, 2014 | 48.48 | 48.52 | 48.08 | 48.52 | 106,999 | +0.76(+1.58%) |
Jan 08, 2014 | 47.98 | 47.98 | 47.61 | 47.76 | 59,502 | -0.30(-0.62%) |
Jan 07, 2014 | 48.22 | 48.25 | 47.98 | 48.06 | 92,824 | -0.17(-0.35%) |
Jan 06, 2014 | 48.25 | 48.47 | 48.17 | 48.23 | 94,801 | +0.32(+0.67%) |
Jan 03, 2014 | 47.85 | 48.02 | 47.76 | 47.91 | 72,620 | +0.15(+0.32%) |
Jan 02, 2014 | 47.94 | 47.98 | 47.59 | 47.76 | 72,391 | -0.48(-1.00%) |
Dec 31, 2013 | 47.91 | 48.24 | 48.24 | 48.24 | 103,913 | +0.59(+1.23%) |
Dec 30, 2013 | 47.50 | 47.78 | 47.30 | 47.65 | 54,950 | -0.42(-0.87%) |
Dec 27, 2013 | 48.15 | 48.15 | 47.79 | 48.07 | 70,136 | +0.23(+0.48%) |
Dec 26, 2013 | 47.71 | 47.85 | 47.50 | 47.84 | 34,503 | +0.34(+0.72%) |
Dec 24, 2013 | 47.41 | 47.50 | 47.32 | 47.50 | 22,214 | +0.41(+0.87%) |
Dec 23, 2013 | 46.83 | 47.14 | 46.79 | 47.09 | 76,777 | +0.37(+0.79%) |
Dec 20, 2013 | 46.61 | 46.91 | 46.59 | 46.72 | 83,024 | +0.08(+0.16%) |
Dec 19, 2013 | 46.51 | 46.69 | 46.42 | 46.64 | 66,657 | -0.27(-0.57%) |
Dec 18, 2013 | 46.51 | 46.91 | 46.14 | 46.91 | 86,747 | +0.81(+1.76%) |
Dec 17, 2013 | 46.10 | 46.20 | 45.93 | 46.10 | 64,067 | +0.17(+0.38%) |
Dec 16, 2013 | 45.70 | 46.04 | 45.70 | 45.92 | 51,957 | +0.51(+1.12%) |
Dec 13, 2013 | 45.52 | 45.52 | 45.20 | 45.41 | 49,050 | -0.26(-0.56%) |
Dec 12, 2013 | 45.67 | 45.82 | 45.48 | 45.67 | 74,441 | -0.36(-0.79%) |
Dec 11, 2013 | 46.35 | 46.44 | 46.01 | 46.04 | 90,178 | +0.06(+0.13%) |
Dec 10, 2013 | 45.74 | 46.07 | 45.70 | 45.98 | 70,195 | -0.06(-0.13%) |
Dec 09, 2013 | 46.12 | 46.21 | 46.01 | 46.04 | 206,157 | -0.07(-0.15%) |
Dec 06, 2013 | 46.16 | 46.18 | 45.94 | 46.10 | 95,925 | +1.02(+2.27%) |
Dec 05, 2013 | 45.17 | 45.25 | 44.98 | 45.08 | 97,328 | -0.59(-1.29%) |
Dec 04, 2013 | 45.29 | 45.67 | 45.28 | 45.67 | 50,507 | +0.17(+0.37%) |
Dec 03, 2013 | 45.54 | 45.70 | 45.34 | 45.51 | 174,471 | -0.01(-0.02%) |