Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.17 | 48.43 | 47.62 | 47.86 | 137,300 | -0.24(-0.49%) |
Feb 27, 2014 | 47.70 | 48.32 | 47.17 | 48.09 | 83,077 | +0.42(+0.87%) |
Feb 26, 2014 | 47.66 | 48.21 | 47.45 | 47.68 | 153,368 | +0.21(+0.44%) |
Feb 25, 2014 | 47.36 | 47.71 | 47.23 | 47.47 | 106,752 | +0.25(+0.52%) |
Feb 24, 2014 | 47.56 | 47.81 | 46.89 | 47.22 | 127,859 | +0.03(+0.06%) |
Feb 21, 2014 | 47.91 | 47.91 | 47.14 | 47.19 | 118,143 | -0.35(-0.74%) |
Feb 20, 2014 | 48.03 | 48.03 | 46.82 | 47.54 | 124,324 | -0.31(-0.65%) |
Feb 19, 2014 | 48.80 | 49.16 | 47.76 | 47.86 | 146,086 | -0.87(-1.79%) |
Feb 18, 2014 | 48.10 | 49.30 | 48.10 | 48.73 | 225,341 | +0.67(+1.40%) |
Feb 14, 2014 | 48.62 | 48.06 | 48.06 | 48.06 | 127,706 | -0.50(-1.03%) |
Feb 13, 2014 | 47.90 | 48.82 | 47.90 | 48.56 | 110,631 | +0.24(+0.49%) |
Feb 12, 2014 | 49.02 | 49.21 | 48.09 | 48.32 | 145,892 | -0.55(-1.12%) |
Feb 11, 2014 | 48.57 | 49.26 | 48.06 | 48.87 | 121,675 | +0.44(+0.90%) |
Feb 10, 2014 | 48.42 | 48.87 | 47.42 | 48.44 | 127,142 | -0.20(-0.41%) |
Feb 07, 2014 | 48.78 | 49.61 | 48.37 | 48.63 | 129,232 | +0.01(+0.02%) |
Feb 06, 2014 | 48.98 | 49.73 | 48.44 | 48.62 | 88,734 | -0.15(-0.31%) |
Feb 05, 2014 | 48.80 | 49.51 | 47.86 | 48.78 | 87,394 | -0.28(-0.58%) |
Feb 04, 2014 | 49.05 | 49.69 | 47.88 | 49.06 | 134,403 | -0.04(-0.08%) |
Feb 03, 2014 | 51.20 | 51.31 | 48.92 | 49.10 | 171,720 | -2.56(-4.95%) |
Jan 31, 2014 | 50.75 | 52.41 | 50.75 | 51.66 | 102,365 | -0.22(-0.42%) |
Jan 30, 2014 | 51.67 | 53.09 | 50.69 | 51.88 | 81,740 | +0.70(+1.37%) |
Jan 29, 2014 | 51.34 | 52.22 | 50.94 | 51.17 | 90,581 | -0.64(-1.24%) |
Jan 28, 2014 | 51.68 | 51.99 | 50.28 | 51.82 | 129,522 | +0.08(+0.15%) |
Jan 27, 2014 | 51.63 | 52.71 | 51.29 | 51.74 | 121,643 | -0.25(-0.47%) |
Jan 24, 2014 | 53.22 | 53.32 | 51.65 | 51.99 | 110,021 | -1.83(-3.40%) |
Jan 23, 2014 | 53.95 | 54.17 | 52.92 | 53.82 | 113,484 | -0.56(-1.03%) |
Jan 22, 2014 | 54.76 | 54.88 | 54.02 | 54.38 | 84,116 | -0.18(-0.33%) |
Jan 21, 2014 | 54.24 | 54.62 | 53.72 | 54.56 | 99,317 | +0.76(+1.41%) |
Jan 17, 2014 | 54.30 | 53.80 | 53.80 | 53.80 | 95,938 | -0.31(-0.58%) |
Jan 16, 2014 | 54.21 | 54.40 | 53.72 | 54.11 | 62,124 | +0.28(+0.53%) |
Jan 15, 2014 | 54.51 | 54.51 | 52.63 | 53.83 | 110,345 | -0.68(-1.25%) |
Jan 14, 2014 | 53.69 | 54.87 | 53.20 | 54.51 | 95,089 | +1.10(+2.06%) |
Jan 13, 2014 | 53.08 | 53.82 | 52.65 | 53.41 | 119,452 | -0.17(-0.32%) |
Jan 10, 2014 | 53.39 | 53.80 | 52.72 | 53.58 | 129,006 | +0.31(+0.59%) |
Jan 09, 2014 | 53.55 | 53.82 | 52.72 | 53.27 | 157,621 | -0.29(-0.55%) |
Jan 08, 2014 | 53.68 | 54.41 | 53.28 | 53.56 | 193,644 | -0.34(-0.63%) |
Jan 07, 2014 | 54.15 | 54.95 | 52.82 | 53.90 | 116,946 | +0.11(+0.21%) |
Jan 06, 2014 | 54.95 | 54.95 | 53.51 | 53.79 | 101,955 | -1.04(-1.90%) |
Jan 03, 2014 | 54.04 | 55.05 | 53.56 | 54.83 | 135,171 | +0.66(+1.22%) |
Jan 02, 2014 | 55.59 | 55.62 | 53.84 | 54.17 | 173,578 | -1.45(-2.61%) |
Dec 31, 2013 | 56.20 | 55.62 | 55.62 | 55.62 | 151,453 | -0.37(-0.66%) |
Dec 30, 2013 | 55.85 | 56.18 | 54.92 | 55.99 | 101,261 | -0.05(-0.08%) |
Dec 27, 2013 | 56.69 | 56.82 | 55.78 | 56.03 | 74,316 | -0.27(-0.49%) |
Dec 26, 2013 | 55.52 | 56.61 | 55.03 | 56.31 | 117,006 | +1.18(+2.15%) |
Dec 24, 2013 | 54.97 | 55.78 | 54.58 | 55.12 | 60,106 | +0.27(+0.50%) |
Dec 23, 2013 | 54.94 | 55.45 | 54.29 | 54.85 | 153,633 | -0.15(-0.28%) |
Dec 20, 2013 | 54.93 | 55.61 | 54.23 | 55.00 | 293,409 | +0.35(+0.64%) |
Dec 19, 2013 | 54.94 | 55.38 | 54.48 | 54.65 | 96,978 | -0.47(-0.86%) |
Dec 18, 2013 | 53.35 | 55.16 | 52.66 | 55.12 | 139,939 | +1.65(+3.09%) |
Dec 17, 2013 | 54.27 | 54.27 | 53.01 | 53.47 | 81,629 | -0.81(-1.49%) |
Dec 16, 2013 | 54.22 | 55.62 | 54.10 | 54.29 | 102,683 | +0.55(+1.02%) |
Dec 13, 2013 | 53.76 | 54.33 | 52.86 | 53.74 | 84,413 | +0.30(+0.56%) |
Dec 12, 2013 | 53.06 | 53.95 | 52.97 | 53.44 | 57,945 | +0.41(+0.78%) |
Dec 11, 2013 | 54.26 | 54.26 | 52.83 | 53.02 | 71,156 | -1.01(-1.87%) |
Dec 10, 2013 | 54.80 | 54.80 | 53.67 | 54.03 | 119,705 | -0.74(-1.34%) |
Dec 09, 2013 | 55.59 | 56.02 | 54.41 | 54.77 | 90,241 | -0.75(-1.34%) |
Dec 06, 2013 | 55.91 | 56.41 | 54.32 | 55.51 | 0 | +0.41(+0.74%) |
Dec 05, 2013 | 54.92 | 55.64 | 54.36 | 55.11 | 0 | +0.03(+0.05%) |
Dec 04, 2013 | 54.26 | 55.38 | 53.63 | 55.08 | 0 | +0.72(+1.32%) |
Dec 03, 2013 | 53.55 | 55.11 | 53.08 | 54.36 | 0 | +0.62(+1.16%) |