Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.37 | 50.78 | 49.91 | 50.14 | 76,938 | -0.12(-0.23%) |
Feb 27, 2014 | 49.75 | 50.28 | 49.43 | 50.26 | 91,476 | +0.20(+0.40%) |
Feb 26, 2014 | 49.64 | 50.57 | 49.64 | 50.06 | 123,515 | +0.38(+0.77%) |
Feb 25, 2014 | 51.28 | 51.28 | 49.42 | 49.67 | 247,928 | -1.76(-3.42%) |
Feb 24, 2014 | 51.70 | 51.94 | 51.41 | 51.43 | 81,888 | -0.64(-1.24%) |
Feb 21, 2014 | 51.64 | 52.89 | 51.09 | 52.08 | 135,797 | +0.70(+1.37%) |
Feb 20, 2014 | 51.21 | 51.69 | 50.89 | 51.38 | 117,847 | +0.34(+0.66%) |
Feb 19, 2014 | 51.01 | 51.81 | 50.70 | 51.04 | 128,616 | -0.27(-0.53%) |
Feb 18, 2014 | 50.96 | 51.52 | 50.25 | 51.31 | 134,967 | +0.49(+0.97%) |
Feb 14, 2014 | 50.84 | 50.82 | 50.82 | 50.82 | 64,650 | +0.06(+0.11%) |
Feb 13, 2014 | 49.14 | 50.80 | 48.64 | 50.76 | 101,159 | +1.31(+2.65%) |
Feb 12, 2014 | 49.52 | 49.85 | 49.10 | 49.45 | 78,152 | +0.08(+0.16%) |
Feb 11, 2014 | 48.55 | 49.55 | 48.31 | 49.37 | 146,280 | +0.67(+1.38%) |
Feb 10, 2014 | 48.84 | 48.84 | 47.64 | 48.70 | 85,697 | -0.04(-0.08%) |
Feb 07, 2014 | 48.38 | 49.33 | 48.38 | 48.74 | 55,933 | +0.39(+0.82%) |
Feb 06, 2014 | 48.33 | 48.90 | 48.10 | 48.34 | 74,519 | +0.19(+0.40%) |
Feb 05, 2014 | 48.22 | 48.76 | 47.81 | 48.15 | 55,133 | -0.31(-0.64%) |
Feb 04, 2014 | 47.37 | 48.97 | 47.08 | 48.46 | 146,829 | +1.28(+2.71%) |
Feb 03, 2014 | 47.46 | 47.86 | 46.66 | 47.18 | 163,603 | -0.47(-0.99%) |
Jan 31, 2014 | 47.57 | 48.18 | 47.42 | 47.65 | 99,848 | -0.74(-1.53%) |
Jan 30, 2014 | 48.59 | 48.80 | 48.17 | 48.39 | 80,107 | +0.13(+0.28%) |
Jan 29, 2014 | 48.83 | 49.15 | 48.04 | 48.26 | 61,526 | -1.10(-2.22%) |
Jan 28, 2014 | 49.14 | 49.44 | 48.69 | 49.36 | 104,501 | +0.13(+0.27%) |
Jan 27, 2014 | 49.07 | 49.83 | 48.77 | 49.22 | 103,046 | +0.12(+0.24%) |
Jan 24, 2014 | 49.48 | 49.48 | 48.39 | 49.10 | 193,414 | -0.80(-1.60%) |
Jan 23, 2014 | 50.48 | 50.48 | 49.45 | 49.90 | 82,311 | -0.62(-1.22%) |
Jan 22, 2014 | 50.57 | 50.79 | 50.08 | 50.52 | 63,850 | +0.07(+0.13%) |
Jan 21, 2014 | 50.67 | 50.75 | 50.22 | 50.45 | 46,752 | +0.03(+0.06%) |
Jan 17, 2014 | 50.54 | 50.42 | 50.42 | 50.42 | 49,891 | -0.29(-0.57%) |
Jan 16, 2014 | 51.13 | 51.35 | 50.64 | 50.71 | 45,144 | -0.46(-0.90%) |
Jan 15, 2014 | 50.42 | 51.55 | 50.28 | 51.17 | 90,809 | +0.75(+1.49%) |
Jan 14, 2014 | 49.55 | 50.51 | 49.55 | 50.42 | 105,463 | +0.86(+1.73%) |
Jan 13, 2014 | 49.24 | 49.85 | 49.24 | 49.57 | 104,140 | +0.09(+0.18%) |
Jan 10, 2014 | 49.29 | 49.72 | 49.10 | 49.48 | 78,148 | +0.04(+0.08%) |
Jan 09, 2014 | 49.09 | 49.91 | 48.83 | 49.44 | 143,677 | +0.47(+0.96%) |
Jan 08, 2014 | 49.28 | 49.28 | 48.48 | 48.97 | 146,004 | -0.23(-0.47%) |
Jan 07, 2014 | 49.06 | 49.37 | 48.73 | 49.20 | 74,298 | +0.32(+0.65%) |
Jan 06, 2014 | 50.31 | 50.31 | 48.83 | 48.88 | 77,126 | -1.38(-2.74%) |
Jan 03, 2014 | 50.39 | 50.63 | 49.92 | 50.26 | 81,324 | -0.17(-0.34%) |
Jan 02, 2014 | 50.56 | 50.73 | 50.17 | 50.43 | 96,369 | -0.23(-0.46%) |
Dec 31, 2013 | 50.41 | 50.66 | 50.66 | 50.66 | 137,201 | +0.00(+0.00%) |
Dec 30, 2013 | 50.98 | 51.15 | 50.29 | 50.66 | 97,099 | -0.38(-0.74%) |
Dec 27, 2013 | 51.58 | 51.58 | 50.44 | 51.04 | 113,884 | -0.33(-0.64%) |
Dec 26, 2013 | 51.27 | 51.80 | 50.69 | 51.37 | 58,513 | +0.19(+0.38%) |
Dec 24, 2013 | 51.37 | 51.51 | 50.84 | 51.17 | 47,933 | +0.01(+0.02%) |
Dec 23, 2013 | 50.92 | 51.50 | 50.36 | 51.16 | 92,891 | +0.25(+0.49%) |
Dec 20, 2013 | 49.84 | 51.06 | 49.30 | 50.91 | 269,326 | +1.29(+2.60%) |
Dec 19, 2013 | 48.35 | 49.99 | 48.34 | 49.62 | 144,776 | +1.62(+3.37%) |
Dec 18, 2013 | 47.27 | 48.10 | 47.14 | 48.01 | 129,535 | +0.73(+1.55%) |
Dec 17, 2013 | 47.67 | 47.81 | 47.03 | 47.28 | 108,159 | -0.53(-1.11%) |
Dec 16, 2013 | 47.68 | 48.16 | 47.55 | 47.81 | 111,594 | +0.20(+0.42%) |
Dec 13, 2013 | 47.59 | 47.88 | 47.05 | 47.60 | 136,303 | -0.03(-0.06%) |
Dec 12, 2013 | 47.59 | 47.83 | 47.03 | 47.63 | 158,960 | +0.19(+0.41%) |
Dec 11, 2013 | 48.29 | 48.29 | 47.33 | 47.44 | 174,700 | -0.64(-1.34%) |
Dec 10, 2013 | 49.21 | 49.77 | 48.06 | 48.09 | 247,675 | -1.26(-2.55%) |
Dec 09, 2013 | 50.52 | 50.66 | 49.02 | 49.35 | 204,524 | -1.29(-2.55%) |
Dec 06, 2013 | 50.33 | 51.06 | 49.82 | 50.63 | 227,220 | -1.87(-3.56%) |
Dec 05, 2013 | 52.20 | 52.86 | 51.78 | 52.50 | 58,747 | +0.13(+0.26%) |
Dec 04, 2013 | 52.57 | 53.02 | 51.77 | 52.37 | 52,775 | -0.49(-0.93%) |
Dec 03, 2013 | 52.88 | 53.31 | 52.56 | 52.86 | 66,144 | -0.09(-0.16%) |