Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.87 | 50.13 | 49.71 | 49.90 | 233,189 | +0.11(+0.23%) |
Feb 27, 2014 | 49.42 | 49.79 | 49.40 | 49.79 | 146,850 | +0.16(+0.31%) |
Feb 26, 2014 | 49.71 | 49.78 | 49.49 | 49.63 | 206,278 | -0.19(-0.38%) |
Feb 25, 2014 | 49.96 | 50.07 | 49.71 | 49.82 | 105,725 | -0.23(-0.47%) |
Feb 24, 2014 | 49.74 | 50.25 | 49.63 | 50.06 | 192,794 | +0.42(+0.85%) |
Feb 21, 2014 | 49.77 | 49.86 | 49.62 | 49.63 | 109,071 | +0.12(+0.24%) |
Feb 20, 2014 | 49.27 | 49.53 | 49.18 | 49.51 | 307,709 | +0.22(+0.45%) |
Feb 19, 2014 | 49.56 | 49.75 | 49.28 | 49.29 | 162,130 | -0.29(-0.59%) |
Feb 18, 2014 | 49.43 | 49.64 | 49.35 | 49.58 | 150,988 | +0.46(+0.93%) |
Feb 14, 2014 | 48.85 | 49.12 | 49.12 | 49.12 | 104,444 | +0.17(+0.35%) |
Feb 13, 2014 | 48.38 | 48.96 | 48.35 | 48.95 | 108,650 | +0.21(+0.43%) |
Feb 12, 2014 | 48.64 | 48.77 | 48.58 | 48.74 | 430,981 | +0.19(+0.39%) |
Feb 11, 2014 | 48.05 | 48.60 | 47.98 | 48.55 | 120,432 | +0.78(+1.63%) |
Feb 10, 2014 | 47.84 | 47.84 | 47.63 | 47.78 | 591,717 | -0.14(-0.29%) |
Feb 07, 2014 | 47.62 | 47.99 | 47.50 | 47.91 | 381,249 | +0.61(+1.30%) |
Feb 06, 2014 | 46.91 | 47.33 | 46.91 | 47.30 | 473,716 | +0.77(+1.65%) |
Feb 05, 2014 | 46.49 | 46.60 | 46.33 | 46.53 | 584,963 | +0.08(+0.17%) |
Feb 04, 2014 | 46.34 | 46.48 | 46.25 | 46.45 | 1,106,711 | +0.44(+0.96%) |
Feb 03, 2014 | 46.94 | 46.99 | 46.01 | 46.01 | 711,711 | -0.98(-2.09%) |
Jan 31, 2014 | 46.87 | 47.33 | 46.80 | 47.00 | 211,729 | -0.79(-1.66%) |
Jan 30, 2014 | 47.81 | 47.91 | 47.61 | 47.79 | 199,873 | +0.26(+0.55%) |
Jan 29, 2014 | 47.48 | 47.78 | 47.40 | 47.53 | 175,754 | -0.57(-1.18%) |
Jan 28, 2014 | 47.89 | 48.15 | 47.89 | 48.10 | 128,397 | +0.50(+1.05%) |
Jan 27, 2014 | 47.92 | 47.96 | 47.40 | 47.60 | 479,288 | -0.30(-0.63%) |
Jan 24, 2014 | 48.54 | 48.57 | 47.91 | 47.91 | 205,452 | -1.35(-2.74%) |
Jan 23, 2014 | 49.41 | 49.41 | 49.01 | 49.25 | 186,831 | -0.24(-0.49%) |
Jan 22, 2014 | 49.44 | 49.51 | 49.33 | 49.49 | 159,266 | +0.06(+0.12%) |
Jan 21, 2014 | 49.51 | 49.54 | 49.24 | 49.43 | 258,141 | +0.10(+0.21%) |
Jan 17, 2014 | 49.46 | 49.33 | 49.33 | 49.33 | 178,203 | -0.06(-0.12%) |
Jan 16, 2014 | 49.38 | 49.42 | 49.21 | 49.39 | 206,820 | -0.09(-0.17%) |
Jan 15, 2014 | 49.18 | 49.49 | 49.19 | 49.48 | 214,920 | +0.29(+0.60%) |
Jan 14, 2014 | 48.94 | 49.23 | 48.79 | 49.18 | 282,508 | +0.42(+0.87%) |
Jan 13, 2014 | 48.96 | 49.07 | 48.68 | 48.76 | 276,764 | -0.42(-0.86%) |
Jan 10, 2014 | 48.99 | 49.23 | 48.93 | 49.18 | 161,957 | +0.47(+0.96%) |
Jan 09, 2014 | 48.81 | 48.83 | 48.48 | 48.72 | 152,335 | -0.06(-0.12%) |
Jan 08, 2014 | 48.83 | 48.89 | 48.70 | 48.78 | 139,232 | -0.07(-0.14%) |
Jan 07, 2014 | 48.77 | 48.87 | 48.70 | 48.85 | 252,974 | +0.33(+0.68%) |
Jan 06, 2014 | 48.63 | 48.63 | 48.46 | 48.52 | 223,448 | +0.03(+0.07%) |
Jan 03, 2014 | 48.59 | 48.66 | 48.43 | 48.48 | 161,164 | +0.05(+0.11%) |
Jan 02, 2014 | 48.84 | 48.84 | 48.38 | 48.43 | 160,504 | -0.97(-1.96%) |
Dec 31, 2013 | 49.35 | 49.40 | 49.40 | 49.40 | 184,340 | +0.16(+0.32%) |
Dec 30, 2013 | 49.17 | 49.27 | 49.07 | 49.24 | 118,559 | +0.26(+0.54%) |
Dec 27, 2013 | 49.11 | 49.11 | 48.95 | 48.98 | 114,457 | +0.21(+0.43%) |
Dec 26, 2013 | 48.73 | 48.80 | 48.71 | 48.77 | 204,445 | +0.27(+0.55%) |
Dec 24, 2013 | 48.34 | 48.51 | 48.13 | 48.50 | 118,410 | +0.10(+0.21%) |
Dec 23, 2013 | 48.25 | 48.41 | 48.17 | 48.40 | 248,736 | +0.50(+1.05%) |
Dec 20, 2013 | 47.78 | 47.97 | 47.72 | 47.90 | 463,134 | +0.26(+0.54%) |
Dec 19, 2013 | 47.46 | 47.69 | 47.40 | 47.64 | 128,623 | -0.03(-0.05%) |
Dec 18, 2013 | 47.27 | 47.72 | 46.81 | 47.66 | 232,624 | +0.76(+1.62%) |
Dec 17, 2013 | 46.96 | 47.00 | 46.77 | 46.90 | 193,035 | -0.20(-0.43%) |
Dec 16, 2013 | 47.10 | 47.22 | 47.06 | 47.11 | 118,111 | +0.38(+0.82%) |
Dec 13, 2013 | 46.71 | 46.80 | 46.56 | 46.72 | 86,397 | -0.06(-0.13%) |
Dec 12, 2013 | 46.91 | 46.93 | 46.69 | 46.78 | 146,898 | -0.30(-0.64%) |
Dec 11, 2013 | 47.55 | 47.55 | 47.06 | 47.09 | 112,650 | -0.40(-0.85%) |
Dec 10, 2013 | 47.53 | 47.60 | 47.40 | 47.49 | 121,254 | -0.14(-0.29%) |
Dec 09, 2013 | 47.60 | 47.68 | 47.53 | 47.63 | 148,566 | -0.01(-0.02%) |
Dec 06, 2013 | 47.51 | 47.69 | 47.41 | 47.64 | 138,474 | +0.57(+1.21%) |
Dec 05, 2013 | 47.17 | 47.28 | 47.01 | 47.06 | 160,317 | -0.33(-0.70%) |
Dec 04, 2013 | 47.13 | 47.45 | 47.07 | 47.40 | 186,059 | -0.30(-0.63%) |
Dec 03, 2013 | 47.80 | 47.86 | 47.55 | 47.69 | 225,892 | -0.38(-0.78%) |