Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.47 | 52.80 | 52.14 | 52.43 | 77,441 | +0.07(+0.13%) |
Feb 27, 2014 | 51.73 | 52.38 | 51.73 | 52.36 | 106,774 | +0.58(+1.13%) |
Feb 26, 2014 | 52.09 | 52.11 | 51.66 | 51.78 | 125,555 | -0.23(-0.45%) |
Feb 25, 2014 | 52.42 | 52.63 | 51.90 | 52.01 | 203,289 | -0.47(-0.89%) |
Feb 24, 2014 | 52.12 | 52.97 | 51.99 | 52.48 | 125,260 | +0.49(+0.95%) |
Feb 21, 2014 | 52.25 | 52.25 | 51.87 | 51.99 | 90,741 | -0.07(-0.13%) |
Feb 20, 2014 | 51.58 | 52.15 | 51.33 | 52.06 | 77,644 | +0.73(+1.42%) |
Feb 19, 2014 | 51.65 | 52.09 | 51.26 | 51.33 | 350,860 | -0.51(-0.99%) |
Feb 18, 2014 | 51.63 | 51.87 | 51.50 | 51.84 | 130,499 | +0.28(+0.54%) |
Feb 14, 2014 | 51.17 | 51.56 | 51.56 | 51.56 | 72,982 | +0.37(+0.72%) |
Feb 13, 2014 | 50.79 | 51.29 | 50.43 | 51.20 | 66,510 | +0.33(+0.65%) |
Feb 12, 2014 | 50.64 | 50.90 | 50.64 | 50.87 | 76,912 | +0.34(+0.68%) |
Feb 11, 2014 | 50.02 | 50.65 | 49.90 | 50.52 | 122,895 | +0.64(+1.27%) |
Feb 10, 2014 | 50.19 | 50.19 | 49.70 | 49.89 | 103,384 | -0.23(-0.47%) |
Feb 07, 2014 | 49.48 | 50.21 | 49.44 | 50.12 | 66,253 | +0.95(+1.93%) |
Feb 06, 2014 | 49.04 | 49.36 | 48.88 | 49.17 | 53,141 | +0.24(+0.50%) |
Feb 05, 2014 | 48.94 | 49.03 | 48.10 | 48.93 | 77,673 | -0.01(-0.02%) |
Feb 04, 2014 | 48.88 | 49.17 | 48.26 | 48.94 | 255,673 | +0.11(+0.23%) |
Feb 03, 2014 | 50.57 | 50.57 | 48.76 | 48.83 | 233,858 | -1.50(-2.97%) |
Jan 31, 2014 | 49.60 | 50.68 | 49.25 | 50.33 | 161,063 | +0.32(+0.64%) |
Jan 30, 2014 | 50.16 | 50.36 | 49.83 | 50.00 | 72,650 | +0.24(+0.49%) |
Jan 29, 2014 | 50.47 | 50.47 | 49.56 | 49.76 | 161,463 | -0.88(-1.75%) |
Jan 28, 2014 | 50.53 | 50.69 | 50.41 | 50.65 | 275,218 | +0.29(+0.58%) |
Jan 27, 2014 | 50.35 | 50.72 | 49.98 | 50.35 | 387,122 | -0.02(-0.05%) |
Jan 24, 2014 | 51.77 | 51.82 | 50.38 | 50.38 | 270,431 | -1.76(-3.38%) |
Jan 23, 2014 | 52.78 | 52.78 | 52.00 | 52.14 | 203,971 | -0.69(-1.31%) |
Jan 22, 2014 | 52.48 | 52.88 | 52.29 | 52.84 | 128,422 | +0.77(+1.49%) |
Jan 21, 2014 | 52.33 | 52.54 | 51.93 | 52.06 | 247,007 | +0.23(+0.44%) |
Jan 17, 2014 | 51.92 | 51.83 | 51.83 | 51.83 | 109,787 | -0.09(-0.17%) |
Jan 16, 2014 | 51.81 | 51.96 | 51.72 | 51.92 | 135,358 | +0.11(+0.20%) |
Jan 15, 2014 | 51.40 | 51.99 | 51.42 | 51.81 | 133,989 | +0.41(+0.80%) |
Jan 14, 2014 | 51.32 | 51.44 | 51.06 | 51.40 | 59,958 | +0.30(+0.58%) |
Jan 13, 2014 | 51.50 | 51.73 | 50.98 | 51.10 | 169,713 | -0.27(-0.53%) |
Jan 10, 2014 | 51.30 | 51.38 | 50.97 | 51.38 | 72,179 | +0.23(+0.46%) |
Jan 09, 2014 | 51.01 | 51.26 | 50.84 | 51.14 | 122,188 | +0.41(+0.81%) |
Jan 08, 2014 | 50.59 | 50.80 | 50.28 | 50.73 | 96,088 | +0.22(+0.44%) |
Jan 07, 2014 | 50.33 | 50.74 | 50.28 | 50.51 | 85,766 | +0.38(+0.75%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.04 | 50.13 | 84,373 | -0.07(-0.14%) |
Jan 03, 2014 | 50.12 | 50.43 | 50.03 | 50.21 | 69,990 | +0.22(+0.45%) |
Jan 02, 2014 | 50.54 | 50.54 | 49.89 | 49.98 | 146,584 | -0.55(-1.10%) |
Dec 31, 2013 | 50.49 | 50.54 | 50.54 | 50.54 | 69,636 | +0.20(+0.40%) |
Dec 30, 2013 | 50.55 | 50.55 | 50.21 | 50.33 | 63,806 | -0.13(-0.26%) |
Dec 27, 2013 | 50.92 | 50.92 | 50.40 | 50.46 | 451,319 | -0.26(-0.51%) |
Dec 26, 2013 | 50.44 | 50.78 | 50.44 | 50.72 | 66,525 | +0.43(+0.85%) |
Dec 24, 2013 | 50.06 | 50.33 | 50.06 | 50.30 | 18,519 | +0.26(+0.53%) |
Dec 23, 2013 | 50.25 | 50.25 | 50.01 | 50.03 | 66,899 | +0.12(+0.25%) |
Dec 20, 2013 | 49.20 | 50.03 | 49.18 | 49.91 | 106,246 | +0.82(+1.66%) |
Dec 19, 2013 | 49.33 | 49.39 | 48.99 | 49.09 | 259,470 | -0.30(-0.60%) |
Dec 18, 2013 | 48.97 | 49.39 | 48.27 | 49.39 | 77,928 | +0.66(+1.36%) |
Dec 17, 2013 | 48.99 | 48.99 | 48.61 | 48.73 | 148,222 | +0.11(+0.24%) |
Dec 16, 2013 | 48.51 | 48.81 | 48.24 | 48.61 | 81,153 | +0.56(+1.16%) |
Dec 13, 2013 | 48.06 | 48.15 | 47.90 | 48.05 | 61,295 | +0.07(+0.15%) |
Dec 12, 2013 | 47.80 | 48.07 | 47.75 | 47.98 | 183,029 | +0.20(+0.41%) |
Dec 11, 2013 | 48.57 | 48.57 | 47.71 | 47.79 | 47,942 | -0.68(-1.41%) |
Dec 10, 2013 | 48.53 | 48.80 | 48.39 | 48.47 | 92,616 | -0.16(-0.32%) |
Dec 09, 2013 | 48.99 | 48.99 | 48.58 | 48.63 | 52,858 | -0.09(-0.18%) |
Dec 06, 2013 | 48.50 | 48.71 | 48.49 | 48.71 | 49,443 | +0.63(+1.31%) |
Dec 05, 2013 | 47.90 | 48.24 | 47.88 | 48.08 | 25,535 | +0.04(+0.08%) |
Dec 04, 2013 | 48.40 | 48.53 | 47.63 | 48.04 | 100,284 | -0.47(-0.97%) |
Dec 03, 2013 | 48.75 | 48.84 | 48.36 | 48.52 | 46,451 | -0.32(-0.66%) |