Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.78 | 52.46 | 51.74 | 52.27 | 2,403,784 | +0.58(+1.12%) |
Feb 27, 2014 | 51.01 | 51.74 | 50.98 | 51.69 | 2,479,126 | +0.55(+1.08%) |
Feb 26, 2014 | 51.42 | 51.79 | 50.44 | 51.14 | 2,994,696 | -0.60(-1.16%) |
Feb 25, 2014 | 51.91 | 52.20 | 51.38 | 51.73 | 3,017,041 | -0.28(-0.53%) |
Feb 24, 2014 | 51.67 | 52.27 | 51.51 | 52.01 | 3,373,907 | +0.50(+0.97%) |
Feb 21, 2014 | 51.15 | 51.71 | 50.88 | 51.51 | 2,795,453 | +0.40(+0.78%) |
Feb 20, 2014 | 51.09 | 51.32 | 50.52 | 51.11 | 4,593,747 | +0.01(+0.02%) |
Feb 19, 2014 | 51.01 | 52.09 | 50.92 | 51.10 | 3,513,866 | -0.11(-0.22%) |
Feb 18, 2014 | 49.95 | 51.23 | 49.95 | 51.21 | 4,044,261 | +1.31(+2.62%) |
Feb 14, 2014 | 49.15 | 49.90 | 49.90 | 49.90 | 3,348,867 | +1.04(+2.12%) |
Feb 13, 2014 | 47.88 | 49.73 | 47.52 | 48.87 | 6,493,892 | +0.19(+0.39%) |
Feb 12, 2014 | 49.09 | 49.82 | 48.58 | 48.68 | 4,047,635 | -0.23(-0.48%) |
Feb 11, 2014 | 48.48 | 48.97 | 48.28 | 48.91 | 2,749,744 | +0.66(+1.38%) |
Feb 10, 2014 | 47.92 | 48.34 | 47.20 | 48.25 | 3,432,253 | +0.09(+0.19%) |
Feb 07, 2014 | 48.16 | 48.62 | 47.17 | 48.16 | 3,298,789 | +0.02(+0.04%) |
Feb 06, 2014 | 48.33 | 48.55 | 47.70 | 48.14 | 3,390,562 | +0.05(+0.11%) |
Feb 05, 2014 | 48.87 | 48.98 | 47.31 | 48.09 | 6,394,790 | -0.78(-1.59%) |
Feb 04, 2014 | 47.42 | 49.30 | 47.33 | 48.86 | 4,916,035 | +1.79(+3.80%) |
Feb 03, 2014 | 47.42 | 47.78 | 46.81 | 47.07 | 3,522,387 | -0.35(-0.73%) |
Jan 31, 2014 | 45.83 | 47.49 | 45.68 | 47.42 | 4,727,103 | +1.44(+3.12%) |
Jan 30, 2014 | 46.08 | 46.38 | 45.64 | 45.99 | 2,043,462 | -0.13(-0.29%) |
Jan 29, 2014 | 46.37 | 46.81 | 45.67 | 46.12 | 2,958,176 | -0.42(-0.91%) |
Jan 28, 2014 | 45.75 | 46.70 | 45.75 | 46.54 | 1,780,068 | +0.88(+1.92%) |
Jan 27, 2014 | 46.16 | 46.29 | 45.05 | 45.66 | 1,764,587 | -0.68(-1.47%) |
Jan 24, 2014 | 46.84 | 46.90 | 46.07 | 46.34 | 1,980,857 | -0.60(-1.27%) |
Jan 23, 2014 | 47.08 | 47.57 | 46.54 | 46.94 | 2,481,246 | -0.19(-0.40%) |
Jan 22, 2014 | 47.02 | 47.83 | 46.71 | 47.13 | 2,909,752 | +0.85(+1.84%) |
Jan 21, 2014 | 44.88 | 46.31 | 44.88 | 46.28 | 1,982,476 | +1.51(+3.37%) |
Jan 17, 2014 | 46.17 | 44.77 | 44.77 | 44.77 | 2,435,468 | -0.74(-1.63%) |
Jan 16, 2014 | 44.62 | 45.60 | 44.42 | 45.51 | 3,769,905 | +1.02(+2.29%) |
Jan 15, 2014 | 44.17 | 44.63 | 44.02 | 44.49 | 2,045,349 | +0.32(+0.73%) |
Jan 14, 2014 | 43.34 | 44.18 | 43.34 | 44.17 | 2,230,258 | +1.07(+2.49%) |
Jan 13, 2014 | 43.96 | 44.32 | 43.05 | 43.10 | 2,392,454 | -0.85(-1.94%) |
Jan 10, 2014 | 44.07 | 44.15 | 43.58 | 43.95 | 1,820,119 | +0.01(+0.02%) |
Jan 09, 2014 | 45.22 | 45.47 | 43.79 | 43.94 | 2,741,319 | -1.24(-2.74%) |
Jan 08, 2014 | 44.67 | 45.21 | 44.56 | 45.18 | 2,946,052 | +0.29(+0.65%) |
Jan 07, 2014 | 44.97 | 46.08 | 44.82 | 44.89 | 2,610,771 | +0.03(+0.07%) |
Jan 06, 2014 | 44.87 | 45.21 | 44.38 | 44.86 | 2,115,792 | +0.11(+0.24%) |
Jan 03, 2014 | 45.23 | 45.39 | 44.44 | 44.75 | 1,417,382 | -0.59(-1.30%) |
Jan 02, 2014 | 45.92 | 46.08 | 45.02 | 45.34 | 1,580,158 | -0.54(-1.17%) |
Dec 31, 2013 | 45.81 | 45.87 | 45.87 | 45.87 | 1,455,722 | +0.00(+0.00%) |
Dec 30, 2013 | 46.35 | 46.59 | 45.80 | 45.87 | 1,138,888 | -0.22(-0.49%) |
Dec 27, 2013 | 46.06 | 46.32 | 45.86 | 46.10 | 819,821 | -0.04(-0.08%) |
Dec 26, 2013 | 46.05 | 46.50 | 46.05 | 46.13 | 1,442,431 | -0.02(-0.03%) |
Dec 24, 2013 | 46.22 | 46.22 | 45.61 | 46.15 | 519,188 | +0.40(+0.87%) |
Dec 23, 2013 | 45.53 | 46.22 | 45.41 | 45.75 | 2,884,351 | +0.41(+0.91%) |
Dec 20, 2013 | 44.91 | 45.54 | 44.75 | 45.34 | 4,310,157 | +0.75(+1.67%) |
Dec 19, 2013 | 43.19 | 44.65 | 43.10 | 44.59 | 4,895,403 | +1.34(+3.11%) |
Dec 18, 2013 | 43.79 | 43.86 | 41.93 | 43.25 | 8,401,093 | -0.61(-1.40%) |
Dec 17, 2013 | 44.46 | 44.54 | 43.49 | 43.86 | 2,958,534 | -0.67(-1.51%) |
Dec 16, 2013 | 44.67 | 44.85 | 43.93 | 44.53 | 3,049,432 | -0.22(-0.50%) |
Dec 13, 2013 | 44.61 | 44.84 | 44.08 | 44.76 | 2,044,002 | +0.22(+0.50%) |
Dec 12, 2013 | 44.08 | 44.70 | 44.08 | 44.53 | 2,508,581 | +0.37(+0.83%) |
Dec 11, 2013 | 44.53 | 45.08 | 43.88 | 44.17 | 5,209,906 | -0.85(-1.88%) |
Dec 10, 2013 | 44.74 | 45.29 | 44.38 | 45.01 | 3,336,181 | +0.22(+0.49%) |
Dec 09, 2013 | 44.20 | 44.81 | 43.73 | 44.79 | 2,699,273 | +1.02(+2.33%) |
Dec 06, 2013 | 44.55 | 44.88 | 43.58 | 43.77 | 3,192,757 | -0.18(-0.41%) |
Dec 05, 2013 | 42.66 | 44.05 | 42.43 | 43.95 | 3,739,914 | +1.28(+2.99%) |
Dec 04, 2013 | 42.56 | 42.78 | 42.20 | 42.67 | 2,025,423 | +0.07(+0.16%) |
Dec 03, 2013 | 42.92 | 43.15 | 42.55 | 42.61 | 3,203,060 | -0.62(-1.44%) |