Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.57 | 52.93 | 51.23 | 52.45 | 15,084,586 | -0.08(-0.15%) |
Feb 27, 2014 | 52.51 | 52.88 | 52.37 | 52.53 | 8,719,993 | +0.04(+0.08%) |
Feb 26, 2014 | 52.75 | 52.90 | 52.29 | 52.49 | 11,213,858 | -0.23(-0.44%) |
Feb 25, 2014 | 52.51 | 53.03 | 52.35 | 52.72 | 12,211,034 | +0.21(+0.41%) |
Feb 24, 2014 | 51.95 | 52.80 | 51.85 | 52.51 | 11,708,967 | +0.66(+1.27%) |
Feb 21, 2014 | 51.94 | 52.16 | 51.76 | 51.85 | 9,840,586 | -0.02(-0.04%) |
Feb 20, 2014 | 52.04 | 52.22 | 51.67 | 51.87 | 9,481,924 | -0.10(-0.19%) |
Feb 19, 2014 | 52.43 | 52.88 | 51.93 | 51.97 | 10,038,445 | -0.51(-0.96%) |
Feb 18, 2014 | 52.58 | 53.04 | 52.38 | 52.48 | 14,458,319 | +0.01(+0.03%) |
Feb 14, 2014 | 52.06 | 52.46 | 52.46 | 52.46 | 54,630,700 | +0.45(+0.87%) |
Feb 13, 2014 | 51.73 | 52.17 | 51.64 | 52.01 | 14,171,295 | -0.03(-0.05%) |
Feb 12, 2014 | 51.87 | 52.21 | 51.74 | 52.04 | 15,777,770 | +0.52(+1.01%) |
Feb 11, 2014 | 51.24 | 51.65 | 50.99 | 51.52 | 10,582,980 | +0.41(+0.81%) |
Feb 10, 2014 | 51.42 | 51.47 | 50.98 | 51.11 | 11,130,448 | -0.29(-0.55%) |
Feb 07, 2014 | 51.02 | 51.44 | 50.62 | 51.39 | 13,572,693 | +0.64(+1.26%) |
Feb 06, 2014 | 50.07 | 50.75 | 50.00 | 50.75 | 13,723,399 | +0.79(+1.58%) |
Feb 05, 2014 | 49.41 | 50.22 | 49.38 | 49.96 | 14,586,179 | +0.25(+0.50%) |
Feb 04, 2014 | 49.63 | 50.02 | 48.98 | 49.71 | 16,089,565 | +0.25(+0.50%) |
Feb 03, 2014 | 50.17 | 50.48 | 49.14 | 49.47 | 23,366,882 | -0.45(-0.91%) |
Jan 31, 2014 | 50.08 | 50.72 | 49.85 | 49.92 | 26,401,774 | -1.26(-2.47%) |
Jan 30, 2014 | 52.31 | 52.37 | 50.12 | 51.18 | 21,578,552 | +0.87(+1.73%) |
Jan 29, 2014 | 50.77 | 51.15 | 50.17 | 50.31 | 18,122,924 | -0.89(-1.74%) |
Jan 28, 2014 | 50.43 | 51.53 | 50.38 | 51.20 | 19,241,088 | +1.10(+2.19%) |
Jan 27, 2014 | 51.46 | 51.46 | 49.85 | 50.10 | 20,994,842 | -1.17(-2.27%) |
Jan 24, 2014 | 52.46 | 52.59 | 51.27 | 51.27 | 17,364,212 | -1.62(-3.07%) |
Jan 23, 2014 | 53.68 | 53.84 | 52.75 | 52.89 | 14,739,146 | -1.10(-2.03%) |
Jan 22, 2014 | 53.85 | 54.18 | 53.69 | 53.99 | 7,825,725 | +0.25(+0.46%) |
Jan 21, 2014 | 54.31 | 54.57 | 53.49 | 53.74 | 21,307,236 | -0.06(-0.11%) |
Jan 17, 2014 | 51.45 | 53.80 | 53.80 | 53.80 | 165,475,216 | +2.41(+4.69%) |
Jan 16, 2014 | 51.72 | 51.85 | 51.28 | 51.39 | 14,575,679 | -0.46(-0.89%) |
Jan 15, 2014 | 51.59 | 52.11 | 51.40 | 51.85 | 12,174,501 | +0.26(+0.50%) |
Jan 14, 2014 | 50.69 | 51.59 | 50.66 | 51.59 | 11,705,989 | +0.87(+1.71%) |
Jan 13, 2014 | 51.45 | 51.95 | 50.66 | 50.72 | 14,620,975 | -0.52(-1.01%) |
Jan 10, 2014 | 51.41 | 51.61 | 50.98 | 51.24 | 6,938,139 | -0.18(-0.35%) |
Jan 09, 2014 | 51.80 | 52.03 | 51.36 | 51.42 | 9,046,412 | -0.07(-0.14%) |
Jan 08, 2014 | 51.31 | 51.67 | 51.13 | 51.49 | 9,134,124 | +0.16(+0.32%) |
Jan 07, 2014 | 51.15 | 51.47 | 51.09 | 51.33 | 8,822,848 | +0.39(+0.76%) |
Jan 06, 2014 | 51.25 | 51.51 | 50.88 | 50.94 | 9,249,452 | -0.31(-0.60%) |
Jan 03, 2014 | 51.38 | 51.56 | 51.03 | 51.25 | 8,425,813 | +0.03(+0.07%) |
Jan 02, 2014 | 51.34 | 51.45 | 50.86 | 51.21 | 11,486,430 | -0.39(-0.75%) |
Dec 31, 2013 | 51.33 | 51.60 | 51.60 | 51.60 | 27,828,062 | +0.41(+0.80%) |
Dec 30, 2013 | 51.12 | 51.35 | 50.91 | 51.19 | 6,408,287 | +0.29(+0.56%) |
Dec 27, 2013 | 51.21 | 51.30 | 50.78 | 50.90 | 5,656,540 | -0.12(-0.24%) |
Dec 26, 2013 | 50.74 | 51.04 | 50.74 | 51.03 | 5,285,010 | +0.34(+0.67%) |
Dec 24, 2013 | 50.62 | 50.88 | 50.29 | 50.68 | 5,618,395 | +0.16(+0.32%) |
Dec 23, 2013 | 50.28 | 50.71 | 50.18 | 50.52 | 8,624,240 | +0.48(+0.95%) |
Dec 20, 2013 | 50.20 | 50.56 | 50.03 | 50.05 | 25,102,498 | -0.03(-0.05%) |
Dec 19, 2013 | 49.71 | 50.49 | 49.71 | 50.07 | 14,310,095 | +0.17(+0.34%) |
Dec 18, 2013 | 49.38 | 49.93 | 48.66 | 49.90 | 17,413,116 | +0.49(+0.98%) |
Dec 17, 2013 | 48.38 | 49.54 | 48.16 | 49.41 | 22,266,338 | +1.27(+2.65%) |
Dec 16, 2013 | 48.21 | 48.79 | 48.03 | 48.14 | 15,876,328 | +0.09(+0.19%) |
Dec 13, 2013 | 47.39 | 48.20 | 47.25 | 48.05 | 19,082,118 | +0.91(+1.93%) |
Dec 12, 2013 | 47.50 | 47.65 | 46.92 | 47.14 | 12,362,312 | -0.51(-1.08%) |
Dec 11, 2013 | 46.58 | 48.18 | 46.58 | 47.66 | 43,474,708 | +1.44(+3.12%) |
Dec 10, 2013 | 46.56 | 46.74 | 46.21 | 46.21 | 16,867,296 | -0.50(-1.07%) |
Dec 09, 2013 | 46.76 | 46.97 | 46.66 | 46.71 | 13,665,579 | -0.06(-0.14%) |
Dec 06, 2013 | 47.20 | 47.23 | 46.58 | 46.78 | 9,827,962 | +0.04(+0.08%) |
Dec 05, 2013 | 46.85 | 47.03 | 46.70 | 46.74 | 14,299,617 | -0.24(-0.51%) |
Dec 04, 2013 | 46.76 | 47.12 | 46.59 | 46.98 | 12,665,169 | +0.23(+0.49%) |
Dec 03, 2013 | 46.33 | 46.95 | 46.33 | 46.75 | 18,340,284 | -0.78(-1.65%) |