Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.63 | 49.03 | 48.31 | 48.55 | 4,561,941 | +0.01(+0.02%) |
Feb 27, 2014 | 48.52 | 48.90 | 48.33 | 48.54 | 4,155,125 | +0.01(+0.03%) |
Feb 26, 2014 | 48.17 | 48.95 | 48.04 | 48.53 | 5,396,663 | +0.51(+1.05%) |
Feb 25, 2014 | 47.87 | 48.29 | 47.66 | 48.02 | 4,055,887 | +0.17(+0.36%) |
Feb 24, 2014 | 47.52 | 48.27 | 47.18 | 47.85 | 4,780,008 | +0.67(+1.42%) |
Feb 21, 2014 | 47.39 | 47.72 | 47.18 | 47.18 | 3,992,059 | -0.10(-0.22%) |
Feb 20, 2014 | 47.16 | 47.69 | 46.90 | 47.28 | 4,526,707 | +0.22(+0.46%) |
Feb 19, 2014 | 47.32 | 47.81 | 47.00 | 47.07 | 5,230,075 | -0.39(-0.83%) |
Feb 18, 2014 | 47.94 | 48.03 | 47.43 | 47.46 | 6,661,202 | -0.53(-1.10%) |
Feb 14, 2014 | 47.90 | 47.99 | 47.99 | 47.99 | 5,941,736 | -0.02(-0.05%) |
Feb 13, 2014 | 48.03 | 48.14 | 47.58 | 48.01 | 5,649,260 | -0.42(-0.88%) |
Feb 12, 2014 | 48.19 | 48.65 | 48.10 | 48.44 | 4,671,778 | +0.44(+0.91%) |
Feb 11, 2014 | 48.09 | 48.25 | 47.70 | 48.00 | 4,390,673 | -0.03(-0.06%) |
Feb 10, 2014 | 47.98 | 48.04 | 47.65 | 48.03 | 3,535,961 | -0.15(-0.31%) |
Feb 07, 2014 | 47.58 | 48.22 | 47.48 | 48.18 | 3,540,499 | +0.92(+1.96%) |
Feb 06, 2014 | 47.13 | 47.60 | 47.10 | 47.25 | 4,205,977 | +0.13(+0.28%) |
Feb 05, 2014 | 47.13 | 47.38 | 46.77 | 47.12 | 5,336,100 | -0.22(-0.47%) |
Feb 04, 2014 | 46.94 | 48.04 | 46.00 | 47.34 | 7,444,031 | -0.14(-0.30%) |
Feb 03, 2014 | 48.67 | 49.00 | 47.43 | 47.48 | 6,370,821 | -1.25(-2.56%) |
Jan 31, 2014 | 48.33 | 49.10 | 48.27 | 48.73 | 3,487,344 | -0.47(-0.96%) |
Jan 30, 2014 | 48.86 | 49.31 | 48.58 | 49.20 | 3,796,798 | +0.67(+1.39%) |
Jan 29, 2014 | 48.56 | 48.99 | 48.42 | 48.53 | 4,971,193 | -0.50(-1.01%) |
Jan 28, 2014 | 48.56 | 49.09 | 48.50 | 49.03 | 5,111,363 | +0.61(+1.25%) |
Jan 27, 2014 | 48.19 | 48.81 | 47.78 | 48.42 | 6,036,991 | +0.19(+0.40%) |
Jan 24, 2014 | 49.17 | 49.39 | 48.22 | 48.23 | 7,500,902 | -1.54(-3.10%) |
Jan 23, 2014 | 50.58 | 50.62 | 49.60 | 49.77 | 5,905,696 | -1.19(-2.33%) |
Jan 22, 2014 | 51.43 | 51.46 | 50.63 | 50.96 | 3,997,244 | -0.44(-0.85%) |
Jan 21, 2014 | 51.27 | 51.66 | 51.10 | 51.40 | 3,193,230 | +0.32(+0.62%) |
Jan 17, 2014 | 51.53 | 51.08 | 51.08 | 51.08 | 4,866,610 | -0.61(-1.19%) |
Jan 16, 2014 | 51.51 | 51.95 | 51.39 | 51.69 | 2,798,981 | +0.13(+0.24%) |
Jan 15, 2014 | 51.15 | 51.72 | 51.14 | 51.57 | 2,825,685 | +0.42(+0.82%) |
Jan 14, 2014 | 50.52 | 51.16 | 50.34 | 51.15 | 3,762,624 | +0.86(+1.70%) |
Jan 13, 2014 | 50.56 | 51.20 | 50.20 | 50.29 | 4,762,368 | -0.37(-0.73%) |
Jan 10, 2014 | 50.64 | 50.93 | 50.19 | 50.66 | 4,830,369 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.54 | 50.26 | 50.45 | 4,643,439 | -0.21(-0.41%) |
Jan 08, 2014 | 50.89 | 50.98 | 50.44 | 50.66 | 3,734,676 | -0.26(-0.51%) |
Jan 07, 2014 | 51.00 | 51.09 | 50.59 | 50.92 | 4,094,346 | +0.04(+0.07%) |
Jan 06, 2014 | 51.57 | 51.64 | 50.73 | 50.88 | 3,367,524 | -0.38(-0.75%) |
Jan 03, 2014 | 51.45 | 51.66 | 51.17 | 51.27 | 2,211,253 | +0.05(+0.10%) |
Jan 02, 2014 | 51.61 | 51.75 | 51.07 | 51.21 | 2,436,968 | -0.65(-1.25%) |
Dec 31, 2013 | 51.95 | 51.86 | 51.86 | 51.86 | 2,254,080 | -0.06(-0.11%) |
Dec 30, 2013 | 51.88 | 52.22 | 51.79 | 51.92 | 1,545,936 | +0.04(+0.07%) |
Dec 27, 2013 | 51.89 | 52.08 | 51.74 | 51.89 | 1,318,469 | +0.08(+0.16%) |
Dec 26, 2013 | 51.67 | 51.93 | 51.52 | 51.80 | 1,726,919 | +0.25(+0.49%) |
Dec 24, 2013 | 51.35 | 51.61 | 51.20 | 51.55 | 1,138,191 | +0.29(+0.56%) |
Dec 23, 2013 | 51.41 | 51.51 | 51.12 | 51.27 | 2,329,365 | +0.02(+0.04%) |
Dec 20, 2013 | 50.85 | 51.40 | 50.76 | 51.24 | 7,452,572 | +0.50(+0.99%) |
Dec 19, 2013 | 50.23 | 50.84 | 50.00 | 50.74 | 4,642,369 | +0.52(+1.04%) |
Dec 18, 2013 | 49.31 | 50.23 | 48.77 | 50.22 | 3,718,801 | +1.10(+2.24%) |
Dec 17, 2013 | 49.44 | 49.68 | 49.09 | 49.12 | 3,767,946 | -0.32(-0.64%) |
Dec 16, 2013 | 49.16 | 49.78 | 48.95 | 49.43 | 5,269,773 | +0.51(+1.04%) |
Dec 13, 2013 | 49.27 | 49.38 | 48.81 | 48.92 | 3,636,488 | -0.30(-0.62%) |
Dec 12, 2013 | 48.97 | 49.41 | 48.90 | 49.23 | 3,308,264 | +0.16(+0.32%) |
Dec 11, 2013 | 49.79 | 49.91 | 48.93 | 49.07 | 4,000,190 | -0.84(-1.69%) |
Dec 10, 2013 | 49.84 | 50.18 | 49.74 | 49.91 | 3,125,982 | -0.07(-0.15%) |
Dec 09, 2013 | 49.75 | 50.05 | 49.68 | 49.99 | 2,713,126 | +0.34(+0.68%) |
Dec 06, 2013 | 49.27 | 49.74 | 49.15 | 49.65 | 4,091,313 | +0.54(+1.10%) |
Dec 05, 2013 | 49.02 | 49.26 | 48.78 | 49.11 | 2,930,250 | -0.01(-0.02%) |
Dec 04, 2013 | 49.03 | 49.55 | 48.75 | 49.12 | 2,787,564 | -0.18(-0.36%) |
Dec 03, 2013 | 49.26 | 49.54 | 48.98 | 49.29 | 4,722,507 | -0.04(-0.09%) |