Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.90 | 49.13 | 48.45 | 48.81 | 2,999,604 | -0.01(-0.02%) |
Feb 27, 2014 | 48.50 | 48.94 | 48.35 | 48.82 | 2,724,686 | +0.36(+0.74%) |
Feb 26, 2014 | 48.33 | 48.88 | 48.29 | 48.46 | 2,514,933 | +0.19(+0.39%) |
Feb 25, 2014 | 47.89 | 48.39 | 47.80 | 48.27 | 2,769,390 | +0.32(+0.67%) |
Feb 24, 2014 | 47.81 | 48.36 | 47.69 | 47.95 | 2,467,519 | +0.30(+0.63%) |
Feb 21, 2014 | 47.64 | 48.26 | 47.58 | 47.65 | 2,440,268 | +0.01(+0.02%) |
Feb 20, 2014 | 47.84 | 48.10 | 47.50 | 47.64 | 2,385,217 | -0.20(-0.42%) |
Feb 19, 2014 | 48.12 | 48.35 | 47.75 | 47.84 | 3,047,203 | -0.29(-0.60%) |
Feb 18, 2014 | 48.63 | 48.63 | 47.95 | 48.13 | 3,014,408 | +0.05(+0.10%) |
Feb 14, 2014 | 47.82 | 48.08 | 48.08 | 48.08 | 3,728,000 | +0.18(+0.38%) |
Feb 13, 2014 | 46.83 | 47.97 | 46.83 | 47.90 | 4,622,330 | +0.96(+2.05%) |
Feb 12, 2014 | 47.56 | 47.80 | 46.86 | 46.94 | 3,688,388 | -0.40(-0.84%) |
Feb 11, 2014 | 47.32 | 47.52 | 46.95 | 47.34 | 3,878,479 | +0.14(+0.30%) |
Feb 10, 2014 | 47.59 | 47.67 | 46.97 | 47.20 | 3,699,774 | -0.36(-0.76%) |
Feb 07, 2014 | 46.85 | 47.70 | 46.70 | 47.56 | 6,499,288 | +1.14(+2.46%) |
Feb 06, 2014 | 45.62 | 46.56 | 45.45 | 46.42 | 5,194,238 | +1.01(+2.22%) |
Feb 05, 2014 | 45.65 | 45.65 | 44.31 | 45.41 | 9,090,151 | -0.22(-0.48%) |
Feb 04, 2014 | 46.61 | 46.61 | 45.36 | 45.63 | 9,297,378 | -0.87(-1.87%) |
Feb 03, 2014 | 47.89 | 47.90 | 46.22 | 46.50 | 5,952,175 | -1.39(-2.90%) |
Jan 31, 2014 | 47.82 | 48.08 | 47.43 | 47.89 | 5,602,721 | -0.40(-0.83%) |
Jan 30, 2014 | 48.33 | 48.54 | 48.10 | 48.29 | 3,519,510 | +0.36(+0.75%) |
Jan 29, 2014 | 48.69 | 49.25 | 47.78 | 47.93 | 5,718,130 | -0.87(-1.78%) |
Jan 28, 2014 | 48.44 | 49.29 | 48.35 | 48.80 | 5,264,919 | +0.50(+1.04%) |
Jan 27, 2014 | 48.82 | 49.07 | 48.30 | 48.30 | 5,137,521 | -0.51(-1.04%) |
Jan 24, 2014 | 48.72 | 49.30 | 48.70 | 48.81 | 6,764,712 | -0.54(-1.09%) |
Jan 23, 2014 | 48.98 | 49.52 | 48.38 | 49.35 | 10,833,029 | -0.03(-0.06%) |
Jan 22, 2014 | 48.86 | 49.88 | 48.40 | 49.38 | 23,409,262 | -3.17(-6.03%) |
Jan 21, 2014 | 52.76 | 53.15 | 52.46 | 52.55 | 5,945,847 | -0.01(-0.02%) |
Jan 17, 2014 | 52.12 | 52.56 | 52.56 | 52.56 | 5,610,800 | -0.07(-0.13%) |
Jan 16, 2014 | 53.54 | 54.13 | 52.05 | 52.63 | 7,099,683 | -1.50(-2.77%) |
Jan 15, 2014 | 53.88 | 54.44 | 53.00 | 54.13 | 3,677,442 | +0.25(+0.46%) |
Jan 14, 2014 | 54.16 | 54.39 | 53.70 | 53.88 | 3,584,727 | -0.42(-0.77%) |
Jan 13, 2014 | 55.75 | 55.98 | 53.93 | 54.30 | 5,552,149 | -1.78(-3.17%) |
Jan 10, 2014 | 55.65 | 56.16 | 55.33 | 56.08 | 2,506,186 | +0.43(+0.77%) |
Jan 09, 2014 | 55.58 | 55.67 | 55.05 | 55.65 | 2,422,981 | -0.06(-0.11%) |
Jan 08, 2014 | 56.30 | 56.30 | 55.57 | 55.71 | 3,310,010 | -0.67(-1.19%) |
Jan 07, 2014 | 56.27 | 56.59 | 55.03 | 56.38 | 4,074,610 | +0.52(+0.93%) |
Jan 06, 2014 | 56.41 | 56.64 | 55.80 | 55.86 | 2,268,014 | -0.38(-0.68%) |
Jan 03, 2014 | 56.00 | 56.72 | 55.82 | 56.24 | 2,006,070 | +0.33(+0.59%) |
Jan 02, 2014 | 56.15 | 56.65 | 55.63 | 55.91 | 3,445,563 | -0.22(-0.39%) |
Dec 31, 2013 | 56.45 | 56.13 | 56.13 | 56.13 | 2,224,500 | -0.26(-0.46%) |
Dec 30, 2013 | 56.14 | 56.51 | 55.72 | 56.39 | 1,628,825 | +0.12(+0.21%) |
Dec 27, 2013 | 56.75 | 56.88 | 55.99 | 56.27 | 1,225,940 | -0.30(-0.53%) |
Dec 26, 2013 | 56.51 | 56.88 | 56.39 | 56.57 | 1,017,534 | +0.14(+0.25%) |
Dec 24, 2013 | 56.30 | 56.68 | 56.05 | 56.43 | 872,851 | +0.32(+0.57%) |
Dec 23, 2013 | 56.14 | 56.23 | 55.76 | 56.11 | 1,410,636 | +0.05(+0.09%) |
Dec 20, 2013 | 55.49 | 56.45 | 55.41 | 56.06 | 3,191,416 | +0.63(+1.14%) |
Dec 19, 2013 | 55.70 | 55.89 | 55.31 | 55.43 | 1,665,954 | -0.29(-0.52%) |
Dec 18, 2013 | 55.41 | 55.75 | 54.77 | 55.72 | 2,175,301 | +0.42(+0.76%) |
Dec 17, 2013 | 55.43 | 55.47 | 54.93 | 55.30 | 1,960,910 | -0.02(-0.04%) |
Dec 16, 2013 | 55.67 | 55.83 | 54.90 | 55.32 | 2,503,077 | -0.18(-0.32%) |
Dec 13, 2013 | 55.53 | 56.10 | 55.36 | 55.50 | 1,886,746 | -0.02(-0.04%) |
Dec 12, 2013 | 55.43 | 56.09 | 55.18 | 55.52 | 2,635,706 | +0.06(+0.11%) |
Dec 11, 2013 | 55.89 | 56.13 | 55.38 | 55.46 | 2,936,524 | -0.69(-1.23%) |
Dec 10, 2013 | 56.13 | 56.27 | 55.51 | 56.15 | 3,254,001 | +0.09(+0.16%) |
Dec 09, 2013 | 56.30 | 56.68 | 55.97 | 56.06 | 3,047,370 | +0.44(+0.79%) |
Dec 06, 2013 | 56.08 | 56.37 | 55.17 | 55.62 | 2,474,352 | -0.10(-0.18%) |
Dec 05, 2013 | 56.30 | 56.45 | 55.35 | 55.72 | 3,170,117 | -0.75(-1.33%) |
Dec 04, 2013 | 55.72 | 56.56 | 55.61 | 56.47 | 3,336,002 | -0.18(-0.32%) |
Dec 03, 2013 | 56.50 | 56.75 | 56.15 | 56.65 | 4,421,057 | +0.11(+0.19%) |