Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.63 | 52.72 | 52.21 | 52.64 | 1,003,003 | +0.09(+0.17%) |
Feb 27, 2014 | 52.82 | 53.00 | 52.14 | 52.55 | 720,393 | -0.28(-0.53%) |
Feb 26, 2014 | 52.20 | 52.87 | 51.99 | 52.83 | 1,648,916 | +0.78(+1.50%) |
Feb 25, 2014 | 51.24 | 52.13 | 51.24 | 52.05 | 957,425 | +0.88(+1.72%) |
Feb 24, 2014 | 51.02 | 51.43 | 50.96 | 51.17 | 1,648,096 | +0.09(+0.18%) |
Feb 21, 2014 | 50.78 | 51.26 | 50.36 | 51.08 | 1,458,310 | +0.30(+0.59%) |
Feb 20, 2014 | 51.08 | 51.25 | 50.44 | 50.78 | 484,299 | -0.22(-0.43%) |
Feb 19, 2014 | 50.71 | 51.15 | 50.46 | 51.00 | 1,233,255 | +0.10(+0.20%) |
Feb 18, 2014 | 51.92 | 52.37 | 50.61 | 50.90 | 1,763,516 | -0.86(-1.66%) |
Feb 14, 2014 | 51.23 | 51.76 | 51.76 | 51.76 | 481,300 | +0.36(+0.70%) |
Feb 13, 2014 | 50.97 | 51.42 | 50.69 | 51.40 | 829,144 | +0.14(+0.27%) |
Feb 12, 2014 | 51.24 | 51.26 | 50.68 | 51.26 | 866,956 | +0.11(+0.22%) |
Feb 11, 2014 | 50.90 | 51.48 | 50.84 | 51.15 | 765,059 | +0.35(+0.69%) |
Feb 10, 2014 | 51.14 | 51.32 | 50.48 | 50.80 | 1,103,637 | -0.33(-0.65%) |
Feb 07, 2014 | 50.94 | 51.23 | 50.64 | 51.13 | 575,061 | +0.47(+0.93%) |
Feb 06, 2014 | 49.90 | 51.00 | 49.89 | 50.66 | 741,337 | +0.78(+1.56%) |
Feb 05, 2014 | 49.00 | 50.15 | 48.32 | 49.88 | 1,106,841 | +0.67(+1.36%) |
Feb 04, 2014 | 48.55 | 49.43 | 48.26 | 49.21 | 1,014,326 | +1.05(+2.18%) |
Feb 03, 2014 | 49.56 | 49.77 | 47.66 | 48.16 | 1,265,734 | -1.23(-2.49%) |
Jan 31, 2014 | 49.87 | 50.40 | 49.12 | 49.39 | 1,454,387 | -0.50(-1.00%) |
Jan 30, 2014 | 48.00 | 50.39 | 47.63 | 49.89 | 2,117,094 | +2.88(+6.13%) |
Jan 29, 2014 | 46.81 | 47.28 | 46.39 | 47.01 | 1,585,481 | -0.38(-0.80%) |
Jan 28, 2014 | 46.75 | 47.49 | 46.62 | 47.39 | 911,731 | +0.55(+1.17%) |
Jan 27, 2014 | 47.20 | 47.31 | 46.38 | 46.84 | 1,057,186 | -0.50(-1.06%) |
Jan 24, 2014 | 48.00 | 48.15 | 47.18 | 47.34 | 1,044,935 | -1.04(-2.15%) |
Jan 23, 2014 | 48.59 | 48.74 | 48.28 | 48.38 | 875,983 | -0.50(-1.02%) |
Jan 22, 2014 | 48.34 | 49.21 | 48.12 | 48.88 | 1,655,377 | +0.75(+1.56%) |
Jan 21, 2014 | 48.15 | 48.34 | 47.70 | 48.13 | 1,060,997 | +0.31(+0.65%) |
Jan 17, 2014 | 48.38 | 47.82 | 47.82 | 47.82 | 1,298,900 | -0.41(-0.85%) |
Jan 16, 2014 | 47.43 | 48.36 | 47.29 | 48.23 | 1,485,062 | +0.60(+1.26%) |
Jan 15, 2014 | 49.23 | 49.69 | 46.74 | 47.63 | 3,001,191 | -1.60(-3.25%) |
Jan 14, 2014 | 48.86 | 49.94 | 48.72 | 49.23 | 654,615 | +0.61(+1.25%) |
Jan 13, 2014 | 49.66 | 49.83 | 48.55 | 48.62 | 858,169 | -1.18(-2.37%) |
Jan 10, 2014 | 49.01 | 50.04 | 49.00 | 49.80 | 614,541 | +0.80(+1.63%) |
Jan 09, 2014 | 49.20 | 49.55 | 48.83 | 49.00 | 642,091 | -0.17(-0.35%) |
Jan 08, 2014 | 49.50 | 49.50 | 48.81 | 49.17 | 1,148,230 | -0.53(-1.07%) |
Jan 07, 2014 | 49.04 | 49.96 | 49.00 | 49.70 | 642,065 | +0.79(+1.62%) |
Jan 06, 2014 | 49.87 | 50.21 | 48.81 | 48.91 | 1,112,654 | -0.84(-1.69%) |
Jan 03, 2014 | 49.35 | 50.25 | 49.33 | 49.75 | 823,025 | +0.47(+0.95%) |
Jan 02, 2014 | 49.48 | 49.98 | 49.12 | 49.28 | 813,770 | -0.41(-0.83%) |
Dec 31, 2013 | 49.86 | 49.69 | 49.69 | 49.69 | 356,000 | -0.15(-0.30%) |
Dec 30, 2013 | 49.99 | 50.15 | 49.66 | 49.84 | 320,503 | -0.22(-0.44%) |
Dec 27, 2013 | 50.88 | 50.95 | 49.71 | 50.06 | 502,310 | -0.65(-1.28%) |
Dec 26, 2013 | 49.98 | 50.83 | 49.79 | 50.71 | 459,440 | +0.78(+1.56%) |
Dec 24, 2013 | 49.73 | 50.05 | 49.73 | 49.93 | 179,036 | +0.14(+0.28%) |
Dec 23, 2013 | 50.09 | 50.32 | 49.77 | 49.79 | 431,471 | -0.05(-0.10%) |
Dec 20, 2013 | 50.85 | 51.04 | 49.80 | 49.84 | 1,493,161 | -1.23(-2.41%) |
Dec 19, 2013 | 51.14 | 51.68 | 50.39 | 51.07 | 680,936 | -0.29(-0.56%) |
Dec 18, 2013 | 49.37 | 51.40 | 49.02 | 51.36 | 1,182,800 | +1.86(+3.76%) |
Dec 17, 2013 | 49.94 | 50.25 | 49.48 | 49.50 | 639,268 | -0.48(-0.96%) |
Dec 16, 2013 | 50.18 | 50.77 | 49.98 | 49.98 | 1,377,503 | -0.03(-0.06%) |
Dec 13, 2013 | 49.87 | 50.27 | 49.66 | 50.01 | 668,327 | +0.40(+0.81%) |
Dec 12, 2013 | 49.76 | 49.82 | 49.29 | 49.61 | 627,761 | -0.16(-0.32%) |
Dec 11, 2013 | 50.47 | 50.54 | 49.60 | 49.77 | 566,746 | -0.56(-1.11%) |
Dec 10, 2013 | 50.44 | 51.06 | 50.30 | 50.33 | 829,845 | -0.15(-0.30%) |
Dec 09, 2013 | 50.46 | 51.11 | 50.37 | 50.48 | 638,425 | -0.07(-0.14%) |
Dec 06, 2013 | 50.80 | 51.05 | 50.27 | 50.55 | 638,129 | +0.09(+0.18%) |
Dec 05, 2013 | 50.15 | 51.26 | 49.99 | 50.46 | 864,901 | +0.25(+0.50%) |
Dec 04, 2013 | 48.95 | 50.53 | 48.60 | 50.21 | 996,534 | +1.19(+2.43%) |
Dec 03, 2013 | 48.58 | 49.31 | 48.52 | 49.02 | 641,070 | +0.22(+0.45%) |