Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.31 | 51.36 | 50.73 | 51.09 | 4,936,707 | -0.25(-0.49%) |
Feb 27, 2014 | 51.09 | 51.44 | 51.04 | 51.34 | 2,970,352 | +0.58(+1.14%) |
Feb 26, 2014 | 50.95 | 51.02 | 50.65 | 50.76 | 3,369,716 | +0.43(+0.85%) |
Feb 25, 2014 | 50.64 | 50.64 | 50.22 | 50.34 | 3,623,725 | -0.04(-0.08%) |
Feb 24, 2014 | 50.17 | 51.83 | 50.08 | 50.38 | 3,075,830 | +0.29(+0.58%) |
Feb 21, 2014 | 50.23 | 50.39 | 50.07 | 50.08 | 4,411,368 | +0.32(+0.64%) |
Feb 20, 2014 | 49.48 | 49.83 | 49.41 | 49.77 | 3,552,282 | -0.03(-0.07%) |
Feb 19, 2014 | 50.15 | 50.29 | 49.63 | 49.80 | 3,682,072 | -0.49(-0.98%) |
Feb 18, 2014 | 50.69 | 50.69 | 50.29 | 50.29 | 2,883,428 | -0.50(-0.99%) |
Feb 14, 2014 | 50.75 | 50.80 | 50.80 | 50.80 | 3,285,784 | +0.77(+1.54%) |
Feb 13, 2014 | 49.42 | 50.10 | 49.42 | 50.03 | 2,429,629 | -0.20(-0.40%) |
Feb 12, 2014 | 50.35 | 50.52 | 50.18 | 50.23 | 2,769,013 | +0.14(+0.28%) |
Feb 11, 2014 | 49.68 | 50.28 | 49.62 | 50.08 | 4,659,446 | +0.77(+1.56%) |
Feb 10, 2014 | 49.47 | 49.47 | 49.16 | 49.32 | 2,332,227 | -0.22(-0.44%) |
Feb 07, 2014 | 49.51 | 49.69 | 49.30 | 49.53 | 5,230,541 | +0.25(+0.51%) |
Feb 06, 2014 | 48.89 | 49.37 | 48.88 | 49.28 | 3,280,645 | +0.74(+1.53%) |
Feb 05, 2014 | 48.26 | 48.65 | 48.16 | 48.54 | 4,060,682 | +0.10(+0.21%) |
Feb 04, 2014 | 48.41 | 48.68 | 48.22 | 48.44 | 5,185,708 | +0.37(+0.77%) |
Feb 03, 2014 | 48.76 | 48.80 | 47.90 | 48.07 | 7,143,104 | -1.31(-2.66%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.58 | 49.38 | 4,979,930 | +0.09(+0.19%) |
Jan 30, 2014 | 49.42 | 49.66 | 49.21 | 49.29 | 4,035,189 | +0.34(+0.70%) |
Jan 29, 2014 | 49.29 | 49.43 | 48.69 | 48.95 | 8,276,220 | -0.17(-0.34%) |
Jan 28, 2014 | 49.03 | 49.26 | 48.99 | 49.11 | 4,817,414 | +0.49(+1.00%) |
Jan 27, 2014 | 48.63 | 48.93 | 48.28 | 48.63 | 5,825,504 | +0.42(+0.87%) |
Jan 24, 2014 | 49.16 | 49.16 | 48.19 | 48.21 | 8,231,076 | -1.43(-2.88%) |
Jan 23, 2014 | 49.83 | 49.93 | 49.31 | 49.64 | 5,555,046 | -1.22(-2.40%) |
Jan 22, 2014 | 50.77 | 50.91 | 50.63 | 50.86 | 2,549,615 | +0.27(+0.53%) |
Jan 21, 2014 | 50.85 | 50.97 | 50.48 | 50.60 | 4,719,047 | +0.08(+0.17%) |
Jan 17, 2014 | 50.43 | 50.51 | 50.51 | 50.51 | 4,469,159 | -0.30(-0.59%) |
Jan 16, 2014 | 50.77 | 50.92 | 50.67 | 50.81 | 2,831,111 | -0.03(-0.05%) |
Jan 15, 2014 | 50.93 | 50.87 | 50.69 | 50.84 | 1,876,101 | -0.09(-0.18%) |
Jan 14, 2014 | 50.80 | 51.12 | 50.61 | 50.93 | 2,875,234 | +0.32(+0.63%) |
Jan 13, 2014 | 51.10 | 51.14 | 50.42 | 50.61 | 3,224,431 | -0.11(-0.21%) |
Jan 10, 2014 | 50.49 | 50.97 | 50.46 | 50.72 | 5,599,893 | +0.10(+0.20%) |
Jan 09, 2014 | 50.76 | 50.76 | 50.29 | 50.62 | 3,223,460 | -0.18(-0.35%) |
Jan 08, 2014 | 50.90 | 50.94 | 50.65 | 50.80 | 3,816,135 | -0.23(-0.44%) |
Jan 07, 2014 | 51.01 | 51.16 | 50.91 | 51.02 | 2,375,662 | +0.19(+0.38%) |
Jan 06, 2014 | 50.82 | 50.92 | 50.67 | 50.83 | 4,888,961 | -0.41(-0.80%) |
Jan 03, 2014 | 51.31 | 51.45 | 51.00 | 51.24 | 3,401,146 | -0.32(-0.62%) |
Jan 02, 2014 | 52.20 | 52.24 | 51.38 | 51.56 | 6,762,576 | -2.53(-4.69%) |
Dec 31, 2013 | 53.71 | 54.09 | 54.09 | 54.09 | 3,514,616 | +0.65(+1.22%) |
Dec 30, 2013 | 53.25 | 53.49 | 53.20 | 53.44 | 2,396,291 | +0.13(+0.24%) |
Dec 27, 2013 | 53.13 | 53.38 | 53.01 | 53.31 | 2,386,741 | +1.23(+2.36%) |
Dec 26, 2013 | 52.37 | 52.40 | 52.07 | 52.08 | 1,004,564 | -0.32(-0.61%) |
Dec 24, 2013 | 52.33 | 52.49 | 52.33 | 52.40 | 821,319 | +0.06(+0.11%) |
Dec 23, 2013 | 52.24 | 52.44 | 52.16 | 52.34 | 1,991,026 | +0.58(+1.11%) |
Dec 20, 2013 | 51.79 | 52.04 | 51.74 | 51.77 | 3,890,930 | +0.01(+0.02%) |
Dec 19, 2013 | 51.59 | 51.85 | 51.27 | 51.76 | 4,941,518 | -0.92(-1.75%) |
Dec 18, 2013 | 51.95 | 52.90 | 51.55 | 52.68 | 6,717,429 | +1.01(+1.96%) |
Dec 17, 2013 | 51.84 | 51.85 | 51.58 | 51.67 | 3,766,187 | -0.40(-0.78%) |
Dec 16, 2013 | 51.85 | 52.10 | 51.75 | 52.07 | 4,182,178 | +0.68(+1.33%) |
Dec 13, 2013 | 51.42 | 51.49 | 51.18 | 51.39 | 1,947,951 | +0.16(+0.32%) |
Dec 12, 2013 | 51.47 | 51.47 | 51.21 | 51.22 | 2,919,060 | -0.17(-0.34%) |
Dec 11, 2013 | 51.95 | 52.00 | 51.29 | 51.40 | 5,097,568 | -1.07(-2.04%) |
Dec 10, 2013 | 52.34 | 52.49 | 52.24 | 52.47 | 1,790,321 | -0.19(-0.36%) |
Dec 09, 2013 | 52.78 | 52.90 | 52.62 | 52.66 | 2,052,832 | +0.30(+0.57%) |
Dec 06, 2013 | 52.21 | 52.58 | 52.15 | 52.36 | 3,696,341 | +0.87(+1.70%) |
Dec 05, 2013 | 51.53 | 51.72 | 51.40 | 51.49 | 2,128,614 | -0.21(-0.40%) |
Dec 04, 2013 | 51.44 | 51.81 | 51.32 | 51.69 | 3,671,333 | -0.47(-0.90%) |
Dec 03, 2013 | 52.15 | 52.68 | 51.87 | 52.16 | 3,458,694 | -0.52(-0.99%) |