Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.95 | 51.27 | 49.37 | 49.44 | 288,704 | -1.35(-2.66%) |
Feb 27, 2014 | 50.78 | 51.44 | 50.37 | 50.79 | 377,130 | +0.04(+0.08%) |
Feb 26, 2014 | 50.10 | 51.05 | 50.01 | 50.75 | 240,630 | +0.54(+1.08%) |
Feb 25, 2014 | 50.89 | 51.62 | 50.12 | 50.21 | 286,481 | -0.72(-1.41%) |
Feb 24, 2014 | 50.53 | 51.08 | 50.26 | 50.93 | 343,363 | +0.87(+1.74%) |
Feb 21, 2014 | 52.22 | 52.98 | 49.99 | 50.06 | 490,606 | -1.83(-3.53%) |
Feb 20, 2014 | 49.65 | 52.42 | 49.00 | 51.89 | 1,125,788 | +0.44(+0.86%) |
Feb 19, 2014 | 53.50 | 53.55 | 51.45 | 51.45 | 467,445 | -1.92(-3.60%) |
Feb 18, 2014 | 51.14 | 53.46 | 51.14 | 53.37 | 368,875 | +2.19(+4.28%) |
Feb 14, 2014 | 51.39 | 51.18 | 51.18 | 51.18 | 244,900 | -0.06(-0.12%) |
Feb 13, 2014 | 49.50 | 51.44 | 49.36 | 51.24 | 266,943 | +1.41(+2.83%) |
Feb 12, 2014 | 50.18 | 50.66 | 49.58 | 49.83 | 196,390 | -0.42(-0.84%) |
Feb 11, 2014 | 49.61 | 50.58 | 49.30 | 50.25 | 241,165 | +0.59(+1.19%) |
Feb 10, 2014 | 49.45 | 50.02 | 49.27 | 49.66 | 223,322 | +0.37(+0.75%) |
Feb 07, 2014 | 48.02 | 49.54 | 47.54 | 49.29 | 328,503 | +1.24(+2.58%) |
Feb 06, 2014 | 48.37 | 48.50 | 47.52 | 48.05 | 269,592 | -0.07(-0.15%) |
Feb 05, 2014 | 48.54 | 48.93 | 47.23 | 48.12 | 320,101 | -0.48(-0.99%) |
Feb 04, 2014 | 49.86 | 49.86 | 48.36 | 48.60 | 433,403 | -1.21(-2.43%) |
Feb 03, 2014 | 51.12 | 52.04 | 49.26 | 49.81 | 501,948 | -1.23(-2.41%) |
Jan 31, 2014 | 50.03 | 51.59 | 49.75 | 51.04 | 302,700 | +0.41(+0.81%) |
Jan 30, 2014 | 51.29 | 51.66 | 50.60 | 50.63 | 261,602 | -0.36(-0.71%) |
Jan 29, 2014 | 51.17 | 51.98 | 50.54 | 50.99 | 381,546 | -0.45(-0.87%) |
Jan 28, 2014 | 52.55 | 52.98 | 50.97 | 51.44 | 476,491 | -1.15(-2.19%) |
Jan 27, 2014 | 52.22 | 52.65 | 51.59 | 52.59 | 526,461 | +0.33(+0.63%) |
Jan 24, 2014 | 52.78 | 52.78 | 52.10 | 52.26 | 313,610 | -0.87(-1.64%) |
Jan 23, 2014 | 53.22 | 53.50 | 52.46 | 53.13 | 226,802 | -0.42(-0.78%) |
Jan 22, 2014 | 52.98 | 53.87 | 52.69 | 53.55 | 171,756 | +0.56(+1.06%) |
Jan 21, 2014 | 53.49 | 53.49 | 52.51 | 52.99 | 219,904 | -0.02(-0.04%) |
Jan 17, 2014 | 52.47 | 53.01 | 53.01 | 53.01 | 264,700 | +0.37(+0.70%) |
Jan 16, 2014 | 52.74 | 53.67 | 52.56 | 52.64 | 207,541 | -0.06(-0.11%) |
Jan 15, 2014 | 52.21 | 52.84 | 52.21 | 52.70 | 198,759 | +0.49(+0.94%) |
Jan 14, 2014 | 51.68 | 52.33 | 51.50 | 52.21 | 288,000 | +0.53(+1.03%) |
Jan 13, 2014 | 52.00 | 52.89 | 51.32 | 51.68 | 377,196 | -0.87(-1.66%) |
Jan 10, 2014 | 49.70 | 53.00 | 49.63 | 52.55 | 872,213 | +3.09(+6.25%) |
Jan 09, 2014 | 49.58 | 49.79 | 48.70 | 49.46 | 272,674 | +0.14(+0.28%) |
Jan 08, 2014 | 48.50 | 49.51 | 48.50 | 49.32 | 483,449 | +0.84(+1.73%) |
Jan 07, 2014 | 48.00 | 49.44 | 48.00 | 48.48 | 636,724 | +0.10(+0.21%) |
Jan 06, 2014 | 48.07 | 48.99 | 47.81 | 48.38 | 638,842 | +0.61(+1.28%) |
Jan 03, 2014 | 47.02 | 48.10 | 47.02 | 47.77 | 254,645 | +0.72(+1.53%) |
Jan 02, 2014 | 47.28 | 47.61 | 46.56 | 47.05 | 392,621 | -0.28(-0.59%) |
Dec 31, 2013 | 47.59 | 47.33 | 47.33 | 47.33 | 1,005,200 | -0.43(-0.90%) |
Dec 30, 2013 | 47.35 | 48.00 | 47.00 | 47.76 | 397,244 | +0.42(+0.89%) |
Dec 27, 2013 | 48.12 | 48.12 | 47.01 | 47.34 | 345,335 | -0.60(-1.25%) |
Dec 26, 2013 | 47.59 | 48.47 | 47.41 | 47.94 | 142,066 | +0.44(+0.93%) |
Dec 24, 2013 | 48.02 | 48.32 | 47.37 | 47.50 | 134,926 | -0.34(-0.71%) |
Dec 23, 2013 | 47.43 | 47.92 | 46.85 | 47.84 | 280,923 | +0.68(+1.44%) |
Dec 20, 2013 | 46.85 | 47.41 | 45.96 | 47.16 | 389,956 | +0.52(+1.11%) |
Dec 19, 2013 | 47.21 | 47.53 | 46.12 | 46.64 | 328,842 | -0.75(-1.58%) |
Dec 18, 2013 | 47.10 | 48.35 | 46.45 | 47.39 | 750,294 | +0.91(+1.96%) |
Dec 17, 2013 | 46.26 | 47.73 | 45.85 | 46.48 | 332,677 | +0.35(+0.76%) |
Dec 16, 2013 | 46.11 | 47.40 | 45.98 | 46.13 | 321,392 | +0.03(+0.07%) |
Dec 13, 2013 | 45.59 | 46.91 | 45.54 | 46.10 | 387,663 | +0.65(+1.43%) |
Dec 12, 2013 | 44.78 | 45.50 | 44.32 | 45.45 | 299,595 | +0.76(+1.70%) |
Dec 11, 2013 | 45.81 | 46.20 | 44.37 | 44.69 | 315,880 | -0.99(-2.17%) |
Dec 10, 2013 | 45.59 | 45.84 | 45.08 | 45.68 | 375,634 | -0.03(-0.07%) |
Dec 09, 2013 | 45.99 | 46.36 | 45.50 | 45.71 | 340,931 | -0.10(-0.22%) |
Dec 06, 2013 | 46.28 | 46.87 | 45.65 | 45.81 | 0 | -0.58(-1.25%) |
Dec 05, 2013 | 47.13 | 47.56 | 46.15 | 46.39 | 0 | -0.67(-1.42%) |
Dec 04, 2013 | 47.53 | 47.79 | 46.31 | 47.06 | 0 | -0.76(-1.59%) |
Dec 03, 2013 | 48.27 | 48.35 | 46.97 | 47.82 | 0 | -0.64(-1.32%) |