Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.59 | 48.98 | 48.27 | 48.51 | 4,565,779 | +0.01(+0.02%) |
Feb 27, 2014 | 48.48 | 48.86 | 48.29 | 48.50 | 4,158,620 | +0.01(+0.03%) |
Feb 26, 2014 | 48.13 | 48.91 | 48.00 | 48.49 | 5,401,203 | +0.51(+1.05%) |
Feb 25, 2014 | 47.82 | 48.25 | 47.62 | 47.98 | 4,059,299 | +0.17(+0.36%) |
Feb 24, 2014 | 47.48 | 48.23 | 47.14 | 47.81 | 4,784,029 | +0.67(+1.42%) |
Feb 21, 2014 | 47.35 | 47.68 | 47.14 | 47.14 | 3,995,418 | -0.10(-0.22%) |
Feb 20, 2014 | 47.12 | 47.65 | 46.86 | 47.25 | 4,530,515 | +0.22(+0.46%) |
Feb 19, 2014 | 47.28 | 47.77 | 46.96 | 47.03 | 5,234,475 | -0.39(-0.83%) |
Feb 18, 2014 | 47.90 | 47.99 | 47.39 | 47.42 | 6,666,806 | -0.53(-1.10%) |
Feb 14, 2014 | 47.86 | 47.95 | 47.95 | 47.95 | 5,946,735 | -0.02(-0.05%) |
Feb 13, 2014 | 47.99 | 48.10 | 47.53 | 47.97 | 5,654,012 | -0.42(-0.88%) |
Feb 12, 2014 | 48.15 | 48.61 | 48.06 | 48.40 | 4,675,708 | +0.44(+0.91%) |
Feb 11, 2014 | 48.05 | 48.21 | 47.66 | 47.96 | 4,394,366 | -0.03(-0.06%) |
Feb 10, 2014 | 47.94 | 48.00 | 47.61 | 47.99 | 3,538,935 | -0.15(-0.31%) |
Feb 07, 2014 | 47.54 | 48.18 | 47.44 | 48.14 | 3,543,476 | +0.92(+1.95%) |
Feb 06, 2014 | 47.09 | 47.56 | 47.06 | 47.21 | 4,209,515 | +0.13(+0.28%) |
Feb 05, 2014 | 47.09 | 47.34 | 46.73 | 47.08 | 5,340,588 | -0.22(-0.47%) |
Feb 04, 2014 | 46.90 | 48.00 | 45.97 | 47.30 | 7,450,291 | -0.14(-0.30%) |
Feb 03, 2014 | 48.63 | 48.96 | 47.39 | 47.44 | 6,376,180 | -1.25(-2.56%) |
Jan 31, 2014 | 48.29 | 49.06 | 48.23 | 48.69 | 3,490,277 | -0.47(-0.96%) |
Jan 30, 2014 | 48.82 | 49.27 | 48.53 | 49.16 | 3,799,991 | +0.67(+1.39%) |
Jan 29, 2014 | 48.52 | 48.95 | 48.38 | 48.49 | 4,975,374 | -0.49(-1.01%) |
Jan 28, 2014 | 48.52 | 49.04 | 48.46 | 48.99 | 5,115,662 | +0.61(+1.25%) |
Jan 27, 2014 | 48.15 | 48.77 | 47.74 | 48.38 | 6,042,068 | +0.19(+0.40%) |
Jan 24, 2014 | 49.13 | 49.35 | 48.18 | 48.19 | 7,507,211 | -1.54(-3.10%) |
Jan 23, 2014 | 50.54 | 50.57 | 49.55 | 49.73 | 5,910,663 | -1.19(-2.33%) |
Jan 22, 2014 | 51.38 | 51.41 | 50.59 | 50.92 | 4,000,606 | -0.44(-0.85%) |
Jan 21, 2014 | 51.22 | 51.61 | 51.06 | 51.36 | 3,195,915 | +0.32(+0.62%) |
Jan 17, 2014 | 51.49 | 51.04 | 51.04 | 51.04 | 4,870,704 | -0.61(-1.19%) |
Jan 16, 2014 | 51.47 | 51.90 | 51.35 | 51.65 | 2,801,335 | +0.13(+0.24%) |
Jan 15, 2014 | 51.10 | 51.68 | 51.10 | 51.53 | 2,828,062 | +0.42(+0.82%) |
Jan 14, 2014 | 50.48 | 51.12 | 50.30 | 51.10 | 3,765,788 | +0.86(+1.70%) |
Jan 13, 2014 | 50.52 | 51.16 | 50.16 | 50.25 | 4,766,373 | -0.37(-0.73%) |
Jan 10, 2014 | 50.60 | 50.88 | 50.15 | 50.62 | 4,834,432 | +0.21(+0.41%) |
Jan 09, 2014 | 50.87 | 51.50 | 50.22 | 50.41 | 4,647,345 | -0.21(-0.41%) |
Jan 08, 2014 | 50.85 | 50.94 | 50.40 | 50.62 | 3,737,817 | -0.26(-0.51%) |
Jan 07, 2014 | 50.96 | 51.05 | 50.54 | 50.88 | 4,097,790 | +0.04(+0.07%) |
Jan 06, 2014 | 51.53 | 51.60 | 50.69 | 50.84 | 3,370,356 | -0.38(-0.75%) |
Jan 03, 2014 | 51.41 | 51.61 | 51.13 | 51.22 | 2,213,113 | +0.05(+0.10%) |
Jan 02, 2014 | 51.56 | 51.71 | 51.02 | 51.17 | 2,439,018 | -0.65(-1.25%) |
Dec 31, 2013 | 51.91 | 51.82 | 51.82 | 51.82 | 2,255,976 | -0.06(-0.11%) |
Dec 30, 2013 | 51.84 | 52.17 | 51.74 | 51.88 | 1,547,237 | +0.04(+0.07%) |
Dec 27, 2013 | 51.85 | 52.03 | 51.70 | 51.84 | 1,319,578 | +0.08(+0.16%) |
Dec 26, 2013 | 51.63 | 51.89 | 51.48 | 51.76 | 1,728,371 | +0.25(+0.49%) |
Dec 24, 2013 | 51.30 | 51.57 | 51.16 | 51.51 | 1,139,148 | +0.29(+0.56%) |
Dec 23, 2013 | 51.36 | 51.47 | 51.07 | 51.22 | 2,331,324 | +0.02(+0.04%) |
Dec 20, 2013 | 50.81 | 51.36 | 50.72 | 51.20 | 7,458,840 | +0.50(+0.99%) |
Dec 19, 2013 | 50.19 | 50.80 | 49.96 | 50.70 | 4,646,273 | +0.52(+1.04%) |
Dec 18, 2013 | 49.27 | 50.19 | 48.73 | 50.17 | 3,721,928 | +1.10(+2.24%) |
Dec 17, 2013 | 49.40 | 49.63 | 49.04 | 49.07 | 3,771,115 | -0.32(-0.64%) |
Dec 16, 2013 | 49.12 | 49.74 | 48.90 | 49.39 | 5,274,205 | +0.51(+1.04%) |
Dec 13, 2013 | 49.23 | 49.34 | 48.77 | 48.88 | 3,639,547 | -0.30(-0.62%) |
Dec 12, 2013 | 48.93 | 49.37 | 48.86 | 49.18 | 3,311,046 | +0.15(+0.32%) |
Dec 11, 2013 | 49.75 | 49.86 | 48.89 | 49.03 | 4,003,554 | -0.84(-1.69%) |
Dec 10, 2013 | 49.80 | 50.14 | 49.69 | 49.87 | 3,128,611 | -0.07(-0.15%) |
Dec 09, 2013 | 49.71 | 50.01 | 49.63 | 49.95 | 2,715,408 | +0.34(+0.68%) |
Dec 06, 2013 | 49.23 | 49.70 | 49.11 | 49.61 | 4,094,753 | +0.54(+1.10%) |
Dec 05, 2013 | 48.98 | 49.22 | 48.74 | 49.07 | 2,932,714 | -0.01(-0.02%) |
Dec 04, 2013 | 48.99 | 49.51 | 48.71 | 49.07 | 2,789,909 | -0.18(-0.36%) |
Dec 03, 2013 | 49.21 | 49.49 | 48.94 | 49.25 | 4,726,478 | -0.04(-0.09%) |