Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.57 | 50.83 | 49.26 | 49.62 | 335,510 | -0.82(-1.62%) |
Feb 27, 2014 | 50.25 | 50.84 | 49.86 | 50.43 | 171,289 | +0.09(+0.18%) |
Feb 26, 2014 | 48.93 | 51.07 | 48.93 | 50.34 | 676,546 | +1.68(+3.44%) |
Feb 25, 2014 | 49.18 | 49.74 | 48.53 | 48.66 | 397,835 | -0.61(-1.25%) |
Feb 24, 2014 | 49.68 | 50.55 | 49.26 | 49.28 | 263,861 | -0.29(-0.59%) |
Feb 21, 2014 | 49.54 | 49.85 | 48.81 | 49.57 | 229,947 | +0.31(+0.63%) |
Feb 20, 2014 | 49.41 | 49.74 | 48.86 | 49.26 | 225,966 | -0.08(-0.17%) |
Feb 19, 2014 | 49.15 | 49.69 | 48.97 | 49.34 | 381,920 | +0.09(+0.19%) |
Feb 18, 2014 | 48.65 | 49.32 | 48.48 | 49.25 | 268,759 | +0.52(+1.07%) |
Feb 14, 2014 | 48.88 | 48.73 | 48.73 | 48.73 | 222,176 | -0.21(-0.43%) |
Feb 13, 2014 | 49.24 | 49.25 | 48.20 | 48.94 | 514,230 | +1.28(+2.69%) |
Feb 12, 2014 | 47.96 | 48.77 | 47.23 | 47.66 | 249,969 | -0.37(-0.76%) |
Feb 11, 2014 | 47.41 | 48.34 | 47.32 | 48.02 | 338,157 | +0.57(+1.20%) |
Feb 10, 2014 | 47.55 | 47.65 | 46.64 | 47.45 | 225,522 | -0.16(-0.33%) |
Feb 07, 2014 | 47.38 | 47.65 | 46.97 | 47.61 | 316,268 | +0.49(+1.03%) |
Feb 06, 2014 | 46.58 | 47.61 | 46.43 | 47.13 | 681,102 | +0.93(+2.00%) |
Feb 05, 2014 | 46.80 | 46.81 | 46.03 | 46.20 | 418,837 | -0.71(-1.52%) |
Feb 04, 2014 | 46.84 | 47.45 | 46.51 | 46.91 | 353,268 | +0.36(+0.77%) |
Feb 03, 2014 | 48.21 | 48.67 | 46.38 | 46.56 | 478,654 | -1.69(-3.49%) |
Jan 31, 2014 | 47.77 | 48.82 | 47.77 | 48.24 | 455,961 | -0.02(-0.04%) |
Jan 30, 2014 | 48.51 | 49.95 | 48.13 | 48.26 | 705,684 | +0.13(+0.27%) |
Jan 29, 2014 | 48.87 | 49.52 | 48.01 | 48.13 | 565,144 | -1.05(-2.14%) |
Jan 28, 2014 | 49.85 | 50.53 | 48.98 | 49.19 | 414,949 | -0.63(-1.27%) |
Jan 27, 2014 | 51.27 | 51.27 | 49.52 | 49.82 | 313,850 | -0.56(-1.11%) |
Jan 24, 2014 | 50.55 | 51.03 | 50.11 | 50.38 | 263,932 | -0.54(-1.06%) |
Jan 23, 2014 | 50.62 | 51.18 | 50.38 | 50.92 | 326,828 | -0.05(-0.11%) |
Jan 22, 2014 | 51.91 | 52.06 | 50.78 | 50.97 | 494,810 | -0.96(-1.85%) |
Jan 21, 2014 | 52.79 | 52.88 | 51.86 | 51.93 | 369,655 | -0.55(-1.05%) |
Jan 17, 2014 | 52.55 | 52.48 | 52.48 | 52.48 | 406,795 | +0.04(+0.07%) |
Jan 16, 2014 | 52.26 | 52.83 | 52.08 | 52.45 | 273,964 | -0.15(-0.28%) |
Jan 15, 2014 | 52.55 | 53.19 | 52.31 | 52.59 | 359,711 | +0.05(+0.09%) |
Jan 14, 2014 | 52.89 | 53.39 | 52.11 | 52.55 | 627,043 | +0.09(+0.17%) |
Jan 13, 2014 | 50.93 | 53.56 | 50.93 | 52.46 | 1,000,720 | +1.22(+2.38%) |
Jan 10, 2014 | 51.16 | 51.51 | 50.56 | 51.24 | 294,229 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.39 | 50.04 | 51.03 | 298,369 | +0.30(+0.60%) |
Jan 08, 2014 | 52.03 | 52.35 | 50.45 | 50.72 | 537,970 | -1.14(-2.21%) |
Jan 07, 2014 | 52.17 | 52.71 | 51.83 | 51.87 | 360,664 | -0.06(-0.12%) |
Jan 06, 2014 | 52.01 | 52.57 | 51.69 | 51.93 | 401,023 | +0.00(+0.00%) |
Jan 03, 2014 | 51.03 | 52.19 | 51.03 | 51.93 | 253,653 | +0.76(+1.49%) |
Jan 02, 2014 | 51.89 | 52.48 | 50.70 | 51.17 | 566,971 | -1.01(-1.93%) |
Dec 31, 2013 | 52.14 | 52.18 | 52.18 | 52.18 | 354,172 | +0.15(+0.28%) |
Dec 30, 2013 | 51.49 | 52.21 | 51.34 | 52.03 | 303,332 | +0.35(+0.67%) |
Dec 27, 2013 | 51.90 | 52.21 | 51.37 | 51.69 | 231,087 | -0.27(-0.51%) |
Dec 26, 2013 | 51.69 | 52.38 | 51.66 | 51.95 | 350,580 | +0.28(+0.55%) |
Dec 24, 2013 | 51.57 | 52.14 | 51.39 | 51.67 | 149,948 | +0.09(+0.18%) |
Dec 23, 2013 | 51.87 | 52.14 | 51.09 | 51.58 | 768,764 | +0.13(+0.25%) |
Dec 20, 2013 | 50.50 | 51.64 | 50.39 | 51.45 | 493,325 | +1.11(+2.20%) |
Dec 19, 2013 | 50.63 | 51.07 | 50.22 | 50.34 | 327,140 | -0.24(-0.47%) |
Dec 18, 2013 | 49.54 | 51.02 | 49.46 | 50.58 | 559,931 | +1.16(+2.35%) |
Dec 17, 2013 | 49.21 | 49.70 | 48.95 | 49.41 | 314,895 | +0.17(+0.35%) |
Dec 16, 2013 | 49.12 | 49.72 | 48.91 | 49.24 | 330,227 | +0.25(+0.50%) |
Dec 13, 2013 | 48.92 | 49.41 | 48.53 | 48.99 | 373,756 | +0.15(+0.30%) |
Dec 12, 2013 | 50.21 | 50.38 | 48.79 | 48.85 | 389,685 | -1.49(-2.97%) |
Dec 11, 2013 | 49.59 | 50.99 | 49.32 | 50.34 | 1,084,623 | +2.08(+4.31%) |
Dec 10, 2013 | 48.28 | 48.66 | 48.00 | 48.26 | 326,711 | -0.18(-0.38%) |
Dec 09, 2013 | 48.57 | 48.76 | 47.82 | 48.44 | 537,987 | -0.21(-0.43%) |
Dec 06, 2013 | 48.93 | 49.64 | 47.94 | 48.65 | 0 | -0.07(-0.15%) |
Dec 05, 2013 | 49.13 | 49.52 | 48.27 | 48.73 | 0 | -0.54(-1.10%) |
Dec 04, 2013 | 48.93 | 49.71 | 48.65 | 49.27 | 0 | +0.09(+0.19%) |
Dec 03, 2013 | 49.53 | 49.65 | 48.80 | 49.18 | 384,176 | -0.38(-0.78%) |