Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.97 | 52.41 | 47.87 | 48.67 | 1,814,320 | -3.11(-6.01%) |
Feb 27, 2014 | 53.06 | 54.21 | 50.79 | 51.78 | 1,420,653 | -0.93(-1.76%) |
Feb 26, 2014 | 53.44 | 53.93 | 52.49 | 52.71 | 872,061 | -1.11(-2.06%) |
Feb 25, 2014 | 53.64 | 54.25 | 53.13 | 53.82 | 627,295 | +0.54(+1.01%) |
Feb 24, 2014 | 53.46 | 54.21 | 53.15 | 53.28 | 654,207 | +0.13(+0.24%) |
Feb 21, 2014 | 53.02 | 53.78 | 52.44 | 53.15 | 674,477 | +0.19(+0.36%) |
Feb 20, 2014 | 51.60 | 53.17 | 50.84 | 52.96 | 1,119,299 | +1.36(+2.64%) |
Feb 19, 2014 | 52.33 | 52.55 | 51.32 | 51.60 | 691,908 | -1.36(-2.57%) |
Feb 18, 2014 | 52.24 | 52.99 | 52.10 | 52.96 | 1,022,100 | +1.64(+3.20%) |
Feb 14, 2014 | 52.23 | 51.32 | 51.32 | 51.32 | 641,500 | -0.81(-1.55%) |
Feb 13, 2014 | 51.25 | 52.16 | 51.13 | 52.13 | 867,124 | +0.32(+0.62%) |
Feb 12, 2014 | 52.00 | 52.62 | 51.59 | 51.81 | 903,858 | -0.18(-0.35%) |
Feb 11, 2014 | 50.69 | 52.00 | 50.41 | 51.99 | 744,420 | +1.18(+2.32%) |
Feb 10, 2014 | 50.80 | 52.32 | 49.79 | 50.81 | 805,947 | +0.67(+1.34%) |
Feb 07, 2014 | 47.78 | 50.19 | 47.72 | 50.14 | 697,142 | +2.57(+5.40%) |
Feb 06, 2014 | 48.60 | 49.06 | 47.49 | 47.57 | 502,796 | -0.88(-1.82%) |
Feb 05, 2014 | 48.43 | 48.82 | 47.34 | 48.45 | 1,074,944 | +0.05(+0.10%) |
Feb 04, 2014 | 48.39 | 48.69 | 47.87 | 48.40 | 784,246 | +0.57(+1.19%) |
Feb 03, 2014 | 48.53 | 49.00 | 47.16 | 47.83 | 1,332,681 | -0.85(-1.75%) |
Jan 31, 2014 | 49.00 | 49.56 | 48.26 | 48.68 | 1,428,158 | -1.00(-2.01%) |
Jan 30, 2014 | 48.40 | 49.95 | 48.36 | 49.68 | 795,851 | +1.75(+3.65%) |
Jan 29, 2014 | 48.00 | 48.69 | 46.66 | 47.93 | 975,945 | -0.61(-1.26%) |
Jan 28, 2014 | 47.87 | 49.13 | 47.31 | 48.54 | 1,014,646 | +1.33(+2.82%) |
Jan 27, 2014 | 49.50 | 49.69 | 46.34 | 47.21 | 1,955,441 | -1.79(-3.65%) |
Jan 24, 2014 | 50.88 | 50.88 | 48.67 | 49.00 | 1,339,178 | -1.50(-2.97%) |
Jan 23, 2014 | 50.42 | 50.97 | 49.95 | 50.50 | 1,147,359 | -0.02(-0.04%) |
Jan 22, 2014 | 49.59 | 50.95 | 49.58 | 50.52 | 1,624,014 | +0.99(+2.00%) |
Jan 21, 2014 | 48.52 | 49.62 | 48.09 | 49.53 | 936,928 | +1.30(+2.70%) |
Jan 17, 2014 | 48.08 | 48.23 | 48.23 | 48.23 | 828,000 | +0.13(+0.27%) |
Jan 16, 2014 | 47.56 | 48.12 | 46.76 | 48.10 | 1,105,994 | +0.47(+0.99%) |
Jan 15, 2014 | 47.99 | 48.42 | 47.16 | 47.63 | 1,003,408 | -0.36(-0.75%) |
Jan 14, 2014 | 46.45 | 47.99 | 45.68 | 47.99 | 1,119,167 | +1.61(+3.47%) |
Jan 13, 2014 | 44.96 | 46.66 | 44.05 | 46.38 | 1,852,616 | +1.25(+2.77%) |
Jan 10, 2014 | 43.07 | 45.17 | 42.77 | 45.13 | 1,170,095 | +2.08(+4.83%) |
Jan 09, 2014 | 43.00 | 43.65 | 42.53 | 43.05 | 1,279,885 | +0.24(+0.56%) |
Jan 08, 2014 | 40.60 | 43.20 | 40.52 | 42.81 | 1,303,312 | +2.35(+5.81%) |
Jan 07, 2014 | 40.95 | 41.07 | 39.98 | 40.46 | 943,881 | -0.24(-0.59%) |
Jan 06, 2014 | 40.56 | 40.95 | 40.24 | 40.70 | 817,312 | +0.63(+1.57%) |
Jan 03, 2014 | 40.22 | 40.40 | 39.99 | 40.07 | 707,778 | -0.17(-0.42%) |
Jan 02, 2014 | 40.44 | 40.66 | 39.68 | 40.24 | 657,287 | -0.42(-1.03%) |
Dec 31, 2013 | 40.59 | 40.66 | 40.66 | 40.66 | 552,700 | +0.08(+0.20%) |
Dec 30, 2013 | 41.07 | 41.18 | 40.40 | 40.58 | 427,347 | -0.22(-0.54%) |
Dec 27, 2013 | 41.17 | 41.26 | 40.53 | 40.80 | 275,051 | -0.29(-0.71%) |
Dec 26, 2013 | 41.00 | 41.45 | 40.66 | 41.09 | 420,658 | +0.15(+0.37%) |
Dec 24, 2013 | 40.82 | 41.13 | 40.59 | 40.94 | 156,140 | -0.03(-0.07%) |
Dec 23, 2013 | 40.52 | 41.27 | 40.37 | 40.97 | 506,915 | +0.82(+2.04%) |
Dec 20, 2013 | 39.18 | 40.28 | 39.15 | 40.15 | 1,817,908 | +1.01(+2.58%) |
Dec 19, 2013 | 39.42 | 39.98 | 38.98 | 39.14 | 763,321 | -0.44(-1.11%) |
Dec 18, 2013 | 38.88 | 39.60 | 38.76 | 39.58 | 979,382 | +0.78(+2.01%) |
Dec 17, 2013 | 38.99 | 39.21 | 38.62 | 38.80 | 941,879 | -0.19(-0.49%) |
Dec 16, 2013 | 40.01 | 40.16 | 38.26 | 38.99 | 1,671,706 | -0.51(-1.29%) |
Dec 13, 2013 | 39.97 | 40.05 | 38.89 | 39.50 | 846,824 | -0.33(-0.83%) |
Dec 12, 2013 | 39.41 | 40.10 | 38.87 | 39.83 | 919,480 | +0.78(+2.00%) |
Dec 11, 2013 | 40.03 | 40.15 | 38.52 | 39.05 | 1,140,580 | -0.96(-2.40%) |
Dec 10, 2013 | 39.78 | 40.42 | 39.74 | 40.01 | 1,043,110 | +0.07(+0.18%) |
Dec 09, 2013 | 40.25 | 40.25 | 39.67 | 39.94 | 1,153,222 | +0.09(+0.23%) |
Dec 06, 2013 | 40.23 | 40.34 | 38.72 | 39.85 | 0 | -0.01(-0.03%) |
Dec 05, 2013 | 39.69 | 40.28 | 39.45 | 39.86 | 0 | -1.14(-2.78%) |
Dec 04, 2013 | 40.71 | 41.15 | 40.63 | 41.00 | 0 | -0.12(-0.29%) |
Dec 03, 2013 | 40.85 | 41.14 | 40.85 | 41.12 | 0 | +0.06(+0.15%) |