Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.74 | 47.80 | 47.44 | 47.55 | 1,410,935 | -0.38(-0.79%) |
Feb 27, 2014 | 47.60 | 47.98 | 47.39 | 47.93 | 950,971 | +0.55(+1.16%) |
Feb 26, 2014 | 47.27 | 47.53 | 47.10 | 47.38 | 1,201,733 | +0.30(+0.64%) |
Feb 25, 2014 | 47.45 | 47.47 | 47.03 | 47.08 | 1,548,161 | -0.58(-1.22%) |
Feb 24, 2014 | 47.66 | 47.84 | 47.53 | 47.66 | 1,103,132 | -0.21(-0.44%) |
Feb 21, 2014 | 47.69 | 48.00 | 47.61 | 47.87 | 969,286 | +0.33(+0.69%) |
Feb 20, 2014 | 47.45 | 47.70 | 47.30 | 47.54 | 1,049,445 | -0.07(-0.15%) |
Feb 19, 2014 | 47.48 | 47.74 | 47.35 | 47.61 | 1,140,472 | +0.02(+0.04%) |
Feb 18, 2014 | 47.68 | 47.78 | 47.45 | 47.59 | 857,915 | -0.49(-1.02%) |
Feb 14, 2014 | 47.81 | 48.08 | 48.08 | 48.08 | 808,400 | +0.62(+1.31%) |
Feb 13, 2014 | 47.40 | 47.58 | 47.10 | 47.46 | 697,030 | -0.21(-0.44%) |
Feb 12, 2014 | 47.80 | 48.02 | 47.60 | 47.67 | 914,643 | -0.57(-1.18%) |
Feb 11, 2014 | 47.87 | 48.36 | 47.87 | 48.24 | 780,144 | +0.83(+1.75%) |
Feb 10, 2014 | 47.75 | 47.79 | 47.30 | 47.41 | 1,267,899 | -0.11(-0.23%) |
Feb 07, 2014 | 47.35 | 47.52 | 47.00 | 47.52 | 1,496,536 | +0.17(+0.36%) |
Feb 06, 2014 | 46.93 | 47.52 | 46.80 | 47.35 | 1,415,789 | +0.49(+1.05%) |
Feb 05, 2014 | 46.95 | 47.10 | 46.77 | 46.86 | 614,242 | -0.24(-0.51%) |
Feb 04, 2014 | 46.63 | 47.19 | 46.60 | 47.10 | 991,922 | +0.32(+0.68%) |
Feb 03, 2014 | 47.85 | 47.85 | 46.75 | 46.78 | 1,155,389 | -1.07(-2.24%) |
Jan 31, 2014 | 47.62 | 48.00 | 47.39 | 47.85 | 953,726 | -0.04(-0.08%) |
Jan 30, 2014 | 47.92 | 48.00 | 47.70 | 47.89 | 617,406 | +0.26(+0.55%) |
Jan 29, 2014 | 47.75 | 47.93 | 47.58 | 47.63 | 1,133,418 | -0.61(-1.26%) |
Jan 28, 2014 | 48.05 | 48.44 | 48.01 | 48.24 | 1,126,642 | -0.24(-0.50%) |
Jan 27, 2014 | 48.47 | 48.81 | 48.26 | 48.48 | 1,392,683 | -0.07(-0.14%) |
Jan 24, 2014 | 49.00 | 49.06 | 48.41 | 48.55 | 1,439,316 | -0.99(-2.00%) |
Jan 23, 2014 | 49.75 | 49.80 | 49.29 | 49.54 | 1,271,705 | -0.85(-1.69%) |
Jan 22, 2014 | 50.24 | 50.53 | 50.12 | 50.39 | 655,292 | +0.26(+0.52%) |
Jan 21, 2014 | 50.10 | 50.18 | 49.86 | 50.13 | 1,060,962 | -0.03(-0.06%) |
Jan 17, 2014 | 50.30 | 50.16 | 50.16 | 50.16 | 782,600 | -0.01(-0.02%) |
Jan 16, 2014 | 50.21 | 50.35 | 50.15 | 50.17 | 1,038,233 | -0.22(-0.44%) |
Jan 15, 2014 | 50.48 | 50.79 | 49.99 | 50.39 | 1,433,296 | -0.09(-0.18%) |
Jan 14, 2014 | 50.09 | 50.55 | 50.04 | 50.48 | 1,068,418 | +0.54(+1.08%) |
Jan 13, 2014 | 50.50 | 50.65 | 49.94 | 49.94 | 864,871 | -0.56(-1.11%) |
Jan 10, 2014 | 50.15 | 50.52 | 50.06 | 50.50 | 932,218 | +0.69(+1.39%) |
Jan 09, 2014 | 50.13 | 50.14 | 49.56 | 49.81 | 1,395,746 | -0.42(-0.84%) |
Jan 08, 2014 | 50.66 | 50.72 | 50.14 | 50.23 | 1,136,436 | -0.37(-0.73%) |
Jan 07, 2014 | 50.50 | 50.80 | 50.42 | 50.60 | 745,568 | +0.15(+0.30%) |
Jan 06, 2014 | 50.65 | 50.71 | 50.32 | 50.45 | 705,327 | -0.20(-0.39%) |
Jan 03, 2014 | 51.06 | 51.14 | 50.52 | 50.65 | 985,004 | -0.68(-1.32%) |
Jan 02, 2014 | 51.85 | 51.85 | 51.29 | 51.33 | 828,663 | -0.96(-1.84%) |
Dec 31, 2013 | 52.15 | 52.29 | 52.29 | 52.29 | 590,200 | +0.08(+0.15%) |
Dec 30, 2013 | 52.07 | 52.36 | 51.95 | 52.21 | 909,545 | -0.55(-1.04%) |
Dec 27, 2013 | 52.62 | 52.76 | 52.35 | 52.76 | 734,442 | +0.26(+0.50%) |
Dec 26, 2013 | 52.80 | 52.82 | 52.20 | 52.50 | 904,827 | -0.10(-0.19%) |
Dec 24, 2013 | 52.43 | 52.77 | 52.32 | 52.60 | 695,111 | +0.13(+0.25%) |
Dec 23, 2013 | 52.23 | 52.95 | 52.20 | 52.47 | 1,422,199 | +0.84(+1.63%) |
Dec 20, 2013 | 51.80 | 51.85 | 51.38 | 51.63 | 1,315,930 | -0.22(-0.42%) |
Dec 19, 2013 | 51.48 | 52.01 | 51.22 | 51.85 | 1,329,166 | -0.76(-1.44%) |
Dec 18, 2013 | 51.91 | 52.72 | 51.77 | 52.61 | 928,602 | +0.81(+1.56%) |
Dec 17, 2013 | 52.25 | 52.28 | 51.78 | 51.80 | 612,764 | -0.51(-0.97%) |
Dec 16, 2013 | 52.39 | 52.50 | 52.14 | 52.31 | 900,249 | +0.12(+0.23%) |
Dec 13, 2013 | 52.35 | 52.41 | 51.91 | 52.19 | 720,486 | +0.26(+0.50%) |
Dec 12, 2013 | 52.07 | 52.33 | 51.91 | 51.93 | 833,053 | -0.14(-0.27%) |
Dec 11, 2013 | 52.88 | 52.96 | 52.06 | 52.07 | 2,369,430 | -1.71(-3.18%) |
Dec 10, 2013 | 54.10 | 54.21 | 53.45 | 53.78 | 1,476,052 | -0.96(-1.75%) |
Dec 09, 2013 | 55.09 | 55.11 | 54.69 | 54.74 | 681,372 | -0.28(-0.51%) |
Dec 06, 2013 | 54.76 | 55.20 | 54.60 | 55.02 | 904,055 | +0.25(+0.46%) |
Dec 05, 2013 | 55.21 | 55.45 | 54.63 | 54.77 | 1,610,308 | -0.26(-0.47%) |
Dec 04, 2013 | 54.72 | 55.11 | 54.08 | 55.03 | 1,439,282 | +1.28(+2.38%) |
Dec 03, 2013 | 53.78 | 54.15 | 53.39 | 53.75 | 740,588 | +0.13(+0.24%) |