Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.71 | 52.12 | 51.39 | 51.82 | 173,478 | +0.18(+0.34%) |
Feb 27, 2014 | 51.46 | 51.70 | 51.13 | 51.64 | 135,552 | -0.05(-0.10%) |
Feb 26, 2014 | 52.16 | 52.27 | 51.59 | 51.70 | 212,730 | -0.32(-0.61%) |
Feb 25, 2014 | 52.28 | 52.47 | 51.87 | 52.02 | 95,475 | -0.42(-0.79%) |
Feb 24, 2014 | 52.43 | 53.10 | 52.19 | 52.43 | 133,869 | +0.24(+0.46%) |
Feb 21, 2014 | 51.83 | 52.32 | 51.58 | 52.19 | 206,746 | +0.67(+1.31%) |
Feb 20, 2014 | 51.16 | 51.86 | 51.16 | 51.52 | 135,784 | +0.27(+0.52%) |
Feb 19, 2014 | 51.11 | 52.04 | 51.07 | 51.25 | 196,080 | -0.16(-0.31%) |
Feb 18, 2014 | 51.18 | 52.07 | 51.18 | 51.41 | 243,571 | -0.19(-0.36%) |
Feb 14, 2014 | 48.84 | 51.60 | 51.60 | 51.60 | 429,361 | +2.91(+5.97%) |
Feb 13, 2014 | 47.97 | 48.80 | 47.82 | 48.69 | 310,604 | +0.50(+1.03%) |
Feb 12, 2014 | 48.33 | 48.92 | 48.08 | 48.20 | 218,340 | -0.19(-0.38%) |
Feb 11, 2014 | 48.16 | 48.64 | 47.83 | 48.38 | 142,116 | +0.33(+0.68%) |
Feb 10, 2014 | 48.20 | 48.28 | 47.95 | 48.05 | 212,594 | -0.06(-0.13%) |
Feb 07, 2014 | 47.70 | 48.20 | 47.70 | 48.12 | 194,926 | +0.43(+0.89%) |
Feb 06, 2014 | 47.21 | 47.97 | 47.21 | 47.69 | 183,040 | +0.51(+1.09%) |
Feb 05, 2014 | 46.91 | 47.49 | 46.68 | 47.18 | 186,082 | -0.04(-0.08%) |
Feb 04, 2014 | 46.76 | 47.54 | 46.33 | 47.21 | 271,040 | +0.51(+1.10%) |
Feb 03, 2014 | 47.98 | 48.00 | 46.09 | 46.70 | 389,288 | -1.33(-2.77%) |
Jan 31, 2014 | 47.27 | 48.90 | 47.27 | 48.03 | 387,546 | -0.17(-0.35%) |
Jan 30, 2014 | 48.73 | 48.75 | 48.12 | 48.20 | 230,655 | -0.02(-0.04%) |
Jan 29, 2014 | 48.54 | 49.02 | 47.86 | 48.21 | 174,330 | -0.82(-1.66%) |
Jan 28, 2014 | 48.43 | 49.09 | 48.16 | 49.03 | 326,719 | +0.55(+1.13%) |
Jan 27, 2014 | 49.32 | 49.59 | 48.39 | 48.48 | 171,766 | -0.56(-1.14%) |
Jan 24, 2014 | 49.92 | 50.48 | 48.91 | 49.04 | 289,181 | -1.31(-2.61%) |
Jan 23, 2014 | 50.46 | 50.62 | 49.95 | 50.35 | 216,431 | -0.21(-0.42%) |
Jan 22, 2014 | 50.64 | 50.64 | 50.10 | 50.56 | 120,971 | +0.19(+0.37%) |
Jan 21, 2014 | 50.64 | 50.77 | 50.21 | 50.38 | 181,970 | +0.18(+0.35%) |
Jan 17, 2014 | 50.08 | 50.20 | 50.20 | 50.20 | 216,372 | +0.09(+0.18%) |
Jan 16, 2014 | 49.36 | 50.23 | 49.21 | 50.11 | 226,187 | +0.59(+1.20%) |
Jan 15, 2014 | 49.60 | 49.76 | 49.39 | 49.52 | 168,715 | -0.08(-0.16%) |
Jan 14, 2014 | 49.72 | 49.72 | 49.02 | 49.60 | 145,735 | +0.13(+0.27%) |
Jan 13, 2014 | 49.87 | 50.18 | 49.16 | 49.46 | 224,858 | -0.68(-1.36%) |
Jan 10, 2014 | 50.02 | 50.48 | 49.47 | 50.15 | 263,324 | +0.20(+0.39%) |
Jan 09, 2014 | 50.49 | 50.49 | 49.63 | 49.95 | 138,135 | -0.31(-0.62%) |
Jan 08, 2014 | 50.31 | 50.40 | 49.68 | 50.26 | 241,950 | -0.14(-0.28%) |
Jan 07, 2014 | 50.25 | 50.51 | 49.89 | 50.40 | 145,419 | +0.26(+0.51%) |
Jan 06, 2014 | 50.79 | 51.21 | 50.03 | 50.15 | 177,994 | -0.68(-1.34%) |
Jan 03, 2014 | 50.85 | 51.21 | 50.49 | 50.83 | 134,178 | -0.02(-0.03%) |
Jan 02, 2014 | 51.22 | 51.54 | 50.31 | 50.85 | 189,627 | -0.69(-1.34%) |
Dec 31, 2013 | 51.43 | 51.54 | 51.54 | 51.54 | 195,051 | +0.14(+0.28%) |
Dec 30, 2013 | 51.32 | 51.47 | 51.01 | 51.40 | 171,771 | -0.03(-0.05%) |
Dec 27, 2013 | 51.64 | 51.95 | 51.00 | 51.42 | 196,846 | -0.04(-0.09%) |
Dec 26, 2013 | 51.62 | 51.80 | 51.37 | 51.47 | 113,200 | +0.04(+0.07%) |
Dec 24, 2013 | 50.97 | 51.71 | 50.97 | 51.43 | 99,490 | +0.44(+0.87%) |
Dec 23, 2013 | 50.84 | 51.00 | 50.53 | 50.99 | 184,619 | +0.37(+0.74%) |
Dec 20, 2013 | 49.90 | 50.88 | 49.51 | 50.62 | 522,294 | +0.95(+1.91%) |
Dec 19, 2013 | 50.70 | 51.10 | 49.66 | 49.67 | 186,942 | -1.25(-2.45%) |
Dec 18, 2013 | 49.98 | 50.97 | 49.60 | 50.92 | 152,970 | +1.02(+2.04%) |
Dec 17, 2013 | 49.85 | 49.99 | 49.59 | 49.90 | 157,752 | -0.18(-0.35%) |
Dec 16, 2013 | 49.76 | 50.23 | 49.50 | 50.07 | 189,048 | +0.40(+0.80%) |
Dec 13, 2013 | 49.74 | 50.05 | 49.35 | 49.68 | 253,885 | +0.12(+0.23%) |
Dec 12, 2013 | 49.53 | 49.67 | 49.21 | 49.56 | 188,905 | +0.07(+0.14%) |
Dec 11, 2013 | 49.84 | 49.84 | 49.19 | 49.49 | 225,655 | -0.19(-0.37%) |
Dec 10, 2013 | 49.81 | 50.29 | 49.61 | 49.68 | 187,076 | -0.13(-0.27%) |
Dec 09, 2013 | 49.23 | 49.85 | 49.03 | 49.81 | 189,204 | +0.59(+1.21%) |
Dec 06, 2013 | 49.30 | 49.37 | 48.42 | 49.21 | 0 | +0.51(+1.06%) |
Dec 05, 2013 | 48.51 | 48.94 | 48.22 | 48.70 | 0 | +0.12(+0.26%) |
Dec 04, 2013 | 48.61 | 49.19 | 48.10 | 48.58 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 48.74 | 49.03 | 48.21 | 48.74 | 0 | -0.20(-0.42%) |