Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.81 | 49.21 | 48.50 | 48.73 | 4,544,902 | +0.01(+0.02%) |
Feb 27, 2014 | 48.70 | 49.09 | 48.51 | 48.72 | 4,139,605 | +0.01(+0.03%) |
Feb 26, 2014 | 48.35 | 49.13 | 48.22 | 48.71 | 5,376,507 | +0.51(+1.05%) |
Feb 25, 2014 | 48.04 | 48.47 | 47.84 | 48.20 | 4,040,738 | +0.17(+0.36%) |
Feb 24, 2014 | 47.70 | 48.46 | 47.36 | 48.03 | 4,762,155 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.90 | 47.36 | 47.36 | 3,977,149 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.07 | 47.46 | 4,509,800 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.98 | 47.18 | 47.25 | 5,210,540 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.61 | 47.64 | 6,636,323 | -0.53(-1.10%) |
Feb 14, 2014 | 48.08 | 48.17 | 48.17 | 48.17 | 5,919,544 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.32 | 47.75 | 48.19 | 5,628,160 | -0.43(-0.88%) |
Feb 12, 2014 | 48.37 | 48.83 | 48.28 | 48.62 | 4,654,329 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.43 | 47.87 | 48.18 | 4,374,273 | -0.03(-0.06%) |
Feb 10, 2014 | 48.16 | 48.22 | 47.83 | 48.21 | 3,522,754 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,527,274 | +0.93(+1.95%) |
Feb 06, 2014 | 47.31 | 47.78 | 47.27 | 47.43 | 4,190,267 | +0.13(+0.28%) |
Feb 05, 2014 | 47.31 | 47.56 | 46.94 | 47.30 | 5,316,169 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,416,226 | -0.14(-0.30%) |
Feb 03, 2014 | 48.85 | 49.18 | 47.61 | 47.66 | 6,347,025 | -1.25(-2.56%) |
Jan 31, 2014 | 48.51 | 49.29 | 48.45 | 48.91 | 3,474,318 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,616 | +0.68(+1.39%) |
Jan 29, 2014 | 48.74 | 49.17 | 48.60 | 48.71 | 4,952,624 | -0.50(-1.01%) |
Jan 28, 2014 | 48.74 | 49.27 | 48.68 | 49.21 | 5,092,271 | +0.61(+1.25%) |
Jan 27, 2014 | 48.37 | 48.99 | 47.96 | 48.60 | 6,014,441 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.57 | 48.41 | 48.41 | 7,472,885 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.80 | 49.78 | 49.96 | 5,883,637 | -1.19(-2.33%) |
Jan 22, 2014 | 51.62 | 51.65 | 50.82 | 51.15 | 3,982,314 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.85 | 51.29 | 51.59 | 3,181,302 | +0.32(+0.62%) |
Jan 17, 2014 | 51.72 | 51.27 | 51.27 | 51.27 | 4,848,433 | -0.62(-1.19%) |
Jan 16, 2014 | 51.70 | 52.14 | 51.58 | 51.89 | 2,788,526 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.33 | 51.76 | 2,815,131 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.35 | 50.53 | 51.34 | 3,748,570 | +0.86(+1.70%) |
Jan 13, 2014 | 50.75 | 51.39 | 50.39 | 50.48 | 4,744,579 | -0.37(-0.73%) |
Jan 10, 2014 | 50.83 | 51.12 | 50.38 | 50.85 | 4,812,327 | +0.21(+0.41%) |
Jan 09, 2014 | 51.10 | 51.73 | 50.45 | 50.64 | 4,626,095 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,726 | -0.26(-0.51%) |
Jan 07, 2014 | 51.19 | 51.28 | 50.78 | 51.11 | 4,079,053 | +0.04(+0.07%) |
Jan 06, 2014 | 51.76 | 51.84 | 50.92 | 51.07 | 3,354,945 | -0.39(-0.75%) |
Jan 03, 2014 | 51.64 | 51.85 | 51.36 | 51.46 | 2,202,993 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,865 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,661 | -0.06(-0.11%) |
Dec 30, 2013 | 52.07 | 52.41 | 51.98 | 52.12 | 1,540,162 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.27 | 51.93 | 52.08 | 1,313,544 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,469 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.39 | 51.75 | 1,133,940 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.70 | 51.31 | 51.46 | 2,320,665 | +0.02(+0.04%) |
Dec 20, 2013 | 51.04 | 51.59 | 50.95 | 51.44 | 7,424,735 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.03 | 50.19 | 50.93 | 4,625,029 | +0.53(+1.04%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.95 | 50.40 | 3,704,910 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.86 | 49.27 | 49.30 | 3,753,872 | -0.32(-0.64%) |
Dec 16, 2013 | 49.34 | 49.97 | 49.13 | 49.62 | 5,250,089 | +0.51(+1.04%) |
Dec 13, 2013 | 49.45 | 49.57 | 48.99 | 49.11 | 3,622,905 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.08 | 49.41 | 3,295,907 | +0.16(+0.32%) |
Dec 11, 2013 | 49.98 | 50.09 | 49.12 | 49.25 | 3,985,248 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.92 | 50.10 | 3,114,306 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.86 | 50.17 | 2,702,992 | +0.34(+0.68%) |
Dec 06, 2013 | 49.45 | 49.93 | 49.34 | 49.83 | 4,076,031 | +0.54(+1.10%) |
Dec 05, 2013 | 49.20 | 49.44 | 48.97 | 49.29 | 2,919,305 | -0.01(-0.02%) |
Dec 04, 2013 | 49.21 | 49.74 | 48.94 | 49.30 | 2,777,152 | -0.18(-0.36%) |
Dec 03, 2013 | 49.44 | 49.72 | 49.17 | 49.48 | 4,704,867 | -0.04(-0.09%) |