Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.08 | 52.09 | 52.06 | 52.09 | 80,687 | -0.02(-0.04%) |
Feb 27, 2014 | 52.10 | 52.11 | 52.08 | 52.11 | 22,540 | +0.03(+0.06%) |
Feb 26, 2014 | 52.07 | 52.09 | 52.06 | 52.08 | 71,474 | +0.02(+0.03%) |
Feb 25, 2014 | 52.06 | 52.07 | 52.04 | 52.06 | 35,276 | +0.02(+0.03%) |
Feb 24, 2014 | 52.06 | 52.06 | 52.01 | 52.05 | 119,603 | -0.01(-0.02%) |
Feb 21, 2014 | 52.06 | 52.09 | 52.05 | 52.06 | 27,052 | +0.01(+0.02%) |
Feb 20, 2014 | 52.03 | 52.07 | 52.02 | 52.05 | 52,507 | -0.02(-0.03%) |
Feb 19, 2014 | 52.08 | 52.08 | 52.04 | 52.06 | 142,325 | -0.01(-0.02%) |
Feb 18, 2014 | 52.06 | 52.07 | 52.05 | 52.07 | 135,342 | +0.02(+0.03%) |
Feb 14, 2014 | 52.06 | 52.06 | 52.06 | 52.06 | 161,527 | +0.01(+0.02%) |
Feb 13, 2014 | 52.03 | 52.05 | 52.02 | 52.05 | 158,072 | +0.03(+0.06%) |
Feb 12, 2014 | 52.05 | 52.05 | 52.01 | 52.02 | 79,403 | -0.02(-0.04%) |
Feb 11, 2014 | 52.03 | 52.05 | 52.01 | 52.04 | 189,848 | -0.02(-0.03%) |
Feb 10, 2014 | 52.05 | 52.09 | 52.05 | 52.06 | 133,603 | -0.01(-0.02%) |
Feb 07, 2014 | 52.08 | 52.09 | 52.06 | 52.06 | 75,598 | +0.00(+0.00%) |
Feb 06, 2014 | 52.06 | 52.06 | 52.05 | 52.06 | 64,774 | -0.02(-0.03%) |
Feb 05, 2014 | 52.09 | 52.09 | 52.06 | 52.08 | 151,591 | +0.01(+0.02%) |
Feb 04, 2014 | 52.05 | 52.08 | 52.04 | 52.07 | 482,699 | +0.01(+0.01%) |
Feb 03, 2014 | 52.04 | 52.10 | 52.04 | 52.06 | 82,399 | +0.00(+0.01%) |
Jan 31, 2014 | 52.03 | 52.06 | 52.03 | 52.06 | 102,347 | +0.04(+0.08%) |
Jan 30, 2014 | 52.05 | 52.05 | 52.00 | 52.02 | 403,499 | -0.03(-0.07%) |
Jan 29, 2014 | 52.03 | 52.05 | 52.02 | 52.05 | 359,971 | +0.05(+0.10%) |
Jan 28, 2014 | 51.99 | 52.02 | 51.98 | 52.00 | 259,230 | +0.01(+0.01%) |
Jan 27, 2014 | 52.01 | 52.03 | 51.98 | 51.99 | 102,432 | -0.00(-0.00%) |
Jan 24, 2014 | 52.01 | 52.03 | 51.98 | 51.99 | 72,943 | -0.01(-0.03%) |
Jan 23, 2014 | 51.98 | 52.02 | 51.97 | 52.01 | 66,982 | +0.03(+0.07%) |
Jan 22, 2014 | 51.96 | 51.97 | 51.94 | 51.97 | 160,394 | -0.02(-0.03%) |
Jan 21, 2014 | 52.02 | 52.02 | 51.97 | 51.99 | 114,900 | +0.04(+0.08%) |
Jan 17, 2014 | 51.97 | 51.95 | 51.95 | 51.95 | 44,020 | -0.01(-0.02%) |
Jan 16, 2014 | 51.97 | 51.97 | 51.95 | 51.96 | 91,863 | +0.03(+0.07%) |
Jan 15, 2014 | 51.98 | 51.97 | 51.92 | 51.92 | 60,680 | -0.06(-0.12%) |
Jan 14, 2014 | 52.00 | 52.00 | 51.96 | 51.98 | 55,666 | -0.02(-0.03%) |
Jan 13, 2014 | 51.97 | 52.01 | 51.97 | 52.00 | 66,858 | +0.03(+0.07%) |
Jan 10, 2014 | 51.97 | 51.98 | 51.95 | 51.97 | 35,378 | +0.06(+0.12%) |
Jan 09, 2014 | 51.90 | 51.92 | 51.90 | 51.91 | 29,322 | +0.00(+0.00%) |
Jan 08, 2014 | 51.91 | 51.94 | 51.90 | 51.91 | 156,898 | -0.03(-0.07%) |
Jan 07, 2014 | 51.96 | 51.98 | 51.93 | 51.94 | 215,174 | -0.02(-0.03%) |
Jan 06, 2014 | 51.97 | 51.97 | 51.96 | 51.96 | 42,393 | +0.00(+0.00%) |
Jan 03, 2014 | 51.99 | 51.99 | 51.95 | 51.96 | 27,358 | -0.02(-0.03%) |
Jan 02, 2014 | 51.99 | 51.99 | 51.97 | 51.97 | 45,309 | -0.03(-0.05%) |
Dec 31, 2013 | 51.97 | 52.00 | 52.00 | 52.00 | 64,391 | +0.02(+0.03%) |
Dec 30, 2013 | 51.97 | 51.98 | 51.95 | 51.98 | 96,591 | +0.03(+0.05%) |
Dec 27, 2013 | 51.95 | 51.97 | 51.92 | 51.96 | 81,098 | +0.02(+0.03%) |
Dec 26, 2013 | 51.95 | 51.96 | 51.91 | 51.94 | 105,822 | +0.01(+0.02%) |
Dec 24, 2013 | 51.91 | 51.97 | 51.91 | 51.93 | 57,880 | -0.01(-0.02%) |
Dec 23, 2013 | 51.97 | 51.97 | 51.94 | 51.94 | 164,925 | -0.02(-0.04%) |
Dec 20, 2013 | 51.99 | 51.99 | 51.95 | 51.96 | 40,890 | -0.03(-0.05%) |
Dec 19, 2013 | 52.01 | 52.01 | 51.97 | 51.99 | 33,041 | -0.05(-0.10%) |
Dec 18, 2013 | 52.01 | 52.04 | 51.98 | 52.04 | 77,984 | +0.03(+0.05%) |
Dec 17, 2013 | 51.88 | 52.01 | 51.88 | 52.01 | 72,459 | -0.01(-0.02%) |
Dec 16, 2013 | 52.01 | 52.02 | 51.98 | 52.02 | 43,244 | +0.03(+0.05%) |
Dec 13, 2013 | 52.01 | 52.01 | 51.97 | 52.00 | 37,394 | +0.00(+0.00%) |
Dec 12, 2013 | 51.97 | 52.00 | 51.96 | 52.00 | 37,091 | +0.01(+0.02%) |
Dec 11, 2013 | 51.99 | 52.02 | 51.99 | 51.99 | 51,682 | -0.03(-0.07%) |
Dec 10, 2013 | 52.02 | 52.03 | 51.98 | 52.02 | 25,940 | +0.01(+0.02%) |
Dec 09, 2013 | 52.01 | 52.03 | 51.99 | 52.01 | 33,019 | +0.01(+0.02%) |
Dec 06, 2013 | 52.01 | 52.01 | 51.98 | 52.01 | 0 | -0.01(-0.02%) |
Dec 05, 2013 | 52.02 | 52.03 | 52.00 | 52.01 | 0 | -0.01(-0.02%) |
Dec 04, 2013 | 52.01 | 52.02 | 52.01 | 52.02 | 0 | -0.02(-0.03%) |
Dec 03, 2013 | 52.01 | 52.04 | 51.99 | 52.04 | 0 | +0.03(+0.07%) |