Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.41 | 52.56 | 51.22 | 52.04 | 2,049,250 | +0.52(+1.01%) |
Feb 27, 2014 | 50.67 | 51.52 | 50.67 | 51.52 | 1,329,546 | +0.83(+1.63%) |
Feb 26, 2014 | 50.56 | 50.81 | 50.27 | 50.69 | 1,964,477 | +0.28(+0.56%) |
Feb 25, 2014 | 50.74 | 50.82 | 49.94 | 50.41 | 1,900,335 | -0.62(-1.22%) |
Feb 24, 2014 | 50.74 | 51.26 | 50.67 | 51.03 | 1,445,904 | +0.36(+0.72%) |
Feb 21, 2014 | 50.53 | 51.03 | 50.47 | 50.67 | 1,443,571 | +0.01(+0.02%) |
Feb 20, 2014 | 49.78 | 50.71 | 49.42 | 50.66 | 1,959,977 | +0.95(+1.92%) |
Feb 19, 2014 | 50.14 | 50.52 | 49.67 | 49.71 | 1,211,322 | -0.52(-1.03%) |
Feb 18, 2014 | 50.89 | 50.97 | 49.90 | 50.22 | 1,797,461 | -0.96(-1.88%) |
Feb 14, 2014 | 50.92 | 51.19 | 51.19 | 51.19 | 1,284,468 | +0.39(+0.77%) |
Feb 13, 2014 | 50.84 | 50.96 | 50.46 | 50.80 | 1,421,864 | -0.32(-0.63%) |
Feb 12, 2014 | 50.73 | 51.47 | 50.69 | 51.12 | 2,435,799 | +0.38(+0.74%) |
Feb 11, 2014 | 50.76 | 50.93 | 50.30 | 50.74 | 1,323,253 | +0.08(+0.15%) |
Feb 10, 2014 | 50.98 | 51.20 | 50.32 | 50.66 | 1,266,430 | -0.31(-0.60%) |
Feb 07, 2014 | 50.76 | 51.09 | 50.37 | 50.97 | 1,585,310 | +0.36(+0.71%) |
Feb 06, 2014 | 49.18 | 50.83 | 49.18 | 50.61 | 2,865,579 | +1.86(+3.81%) |
Feb 05, 2014 | 48.53 | 49.02 | 48.06 | 48.75 | 1,878,153 | -0.14(-0.29%) |
Feb 04, 2014 | 48.19 | 49.00 | 47.98 | 48.89 | 2,588,023 | +0.86(+1.80%) |
Feb 03, 2014 | 48.48 | 48.65 | 47.50 | 48.03 | 3,026,561 | -0.36(-0.75%) |
Jan 31, 2014 | 48.90 | 49.14 | 48.29 | 48.39 | 3,271,358 | -1.18(-2.37%) |
Jan 30, 2014 | 52.01 | 52.31 | 48.80 | 49.56 | 3,597,694 | -0.67(-1.33%) |
Jan 29, 2014 | 50.28 | 51.02 | 50.00 | 50.23 | 2,731,063 | -0.68(-1.34%) |
Jan 28, 2014 | 50.54 | 51.16 | 50.36 | 50.91 | 1,303,125 | +0.54(+1.07%) |
Jan 27, 2014 | 50.41 | 51.00 | 49.63 | 50.37 | 2,087,168 | +0.16(+0.31%) |
Jan 24, 2014 | 51.21 | 51.50 | 50.11 | 50.22 | 1,898,301 | -1.47(-2.84%) |
Jan 23, 2014 | 52.24 | 52.24 | 51.53 | 51.68 | 2,113,496 | -0.77(-1.47%) |
Jan 22, 2014 | 52.89 | 53.05 | 52.15 | 52.45 | 2,307,446 | -0.50(-0.95%) |
Jan 21, 2014 | 53.23 | 53.67 | 52.80 | 52.95 | 1,319,159 | -0.05(-0.10%) |
Jan 17, 2014 | 53.48 | 53.01 | 53.01 | 53.01 | 1,261,516 | -0.41(-0.76%) |
Jan 16, 2014 | 53.81 | 53.92 | 53.33 | 53.42 | 1,082,966 | -0.43(-0.80%) |
Jan 15, 2014 | 53.34 | 53.91 | 53.28 | 53.85 | 1,294,449 | +0.51(+0.96%) |
Jan 14, 2014 | 52.95 | 53.37 | 52.81 | 53.34 | 2,511,361 | +0.64(+1.21%) |
Jan 13, 2014 | 54.18 | 54.18 | 52.56 | 52.70 | 1,974,673 | -1.91(-3.49%) |
Jan 10, 2014 | 54.42 | 54.62 | 54.21 | 54.61 | 780,046 | +0.34(+0.62%) |
Jan 09, 2014 | 54.79 | 54.94 | 53.97 | 54.27 | 1,074,646 | -0.52(-0.94%) |
Jan 08, 2014 | 54.14 | 54.80 | 54.10 | 54.79 | 969,883 | +0.65(+1.20%) |
Jan 07, 2014 | 53.95 | 54.30 | 53.89 | 54.14 | 614,628 | +0.31(+0.57%) |
Jan 06, 2014 | 54.34 | 54.71 | 53.69 | 53.83 | 829,468 | -0.22(-0.41%) |
Jan 03, 2014 | 53.83 | 54.31 | 53.72 | 54.05 | 836,842 | +0.27(+0.51%) |
Jan 02, 2014 | 54.27 | 54.32 | 53.67 | 53.78 | 1,302,779 | -0.53(-0.98%) |
Dec 31, 2013 | 54.26 | 54.31 | 54.31 | 54.31 | 574,981 | +0.20(+0.36%) |
Dec 30, 2013 | 54.10 | 54.30 | 53.87 | 54.11 | 676,157 | -0.05(-0.09%) |
Dec 27, 2013 | 54.36 | 54.60 | 53.94 | 54.16 | 588,107 | -0.16(-0.30%) |
Dec 26, 2013 | 54.48 | 54.71 | 54.22 | 54.33 | 584,233 | +0.03(+0.06%) |
Dec 24, 2013 | 53.87 | 54.36 | 53.75 | 54.29 | 460,018 | +0.38(+0.71%) |
Dec 23, 2013 | 53.65 | 54.09 | 53.46 | 53.91 | 1,174,802 | +0.53(+1.00%) |
Dec 20, 2013 | 53.71 | 53.77 | 52.74 | 53.38 | 3,362,067 | -0.12(-0.22%) |
Dec 19, 2013 | 53.06 | 53.78 | 52.89 | 53.49 | 1,186,429 | +0.40(+0.75%) |
Dec 18, 2013 | 52.53 | 53.15 | 52.17 | 53.09 | 2,452,727 | +0.43(+0.82%) |
Dec 17, 2013 | 52.95 | 53.09 | 52.39 | 52.66 | 1,384,184 | -0.45(-0.84%) |
Dec 16, 2013 | 53.38 | 53.49 | 52.93 | 53.11 | 1,339,991 | +0.16(+0.30%) |
Dec 13, 2013 | 53.38 | 53.67 | 52.80 | 52.95 | 1,338,090 | -0.40(-0.75%) |
Dec 12, 2013 | 53.21 | 53.46 | 52.75 | 53.35 | 1,175,538 | +0.02(+0.03%) |
Dec 11, 2013 | 54.13 | 54.39 | 53.23 | 53.34 | 1,098,821 | -0.90(-1.66%) |
Dec 10, 2013 | 53.82 | 54.46 | 53.67 | 54.24 | 1,061,419 | +0.32(+0.59%) |
Dec 09, 2013 | 53.56 | 54.00 | 53.48 | 53.92 | 1,605,520 | +0.33(+0.61%) |
Dec 06, 2013 | 53.27 | 53.61 | 53.19 | 53.59 | 1,421,263 | +0.72(+1.36%) |
Dec 05, 2013 | 52.16 | 53.05 | 51.81 | 52.87 | 1,497,709 | +0.88(+1.70%) |
Dec 04, 2013 | 51.56 | 52.14 | 51.30 | 51.98 | 1,279,661 | +0.20(+0.38%) |
Dec 03, 2013 | 51.88 | 52.41 | 51.42 | 51.79 | 1,692,328 | -0.25(-0.48%) |