Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.31 | 49.32 | 49.30 | 49.31 | 407,465 | +0.00(+0.00%) |
Feb 27, 2014 | 49.30 | 49.32 | 49.29 | 49.31 | 353,040 | +0.00(+0.01%) |
Feb 26, 2014 | 49.32 | 49.32 | 49.29 | 49.30 | 419,349 | +0.00(+0.00%) |
Feb 25, 2014 | 49.30 | 49.32 | 49.30 | 49.30 | 514,406 | +0.01(+0.02%) |
Feb 24, 2014 | 49.31 | 49.32 | 49.29 | 49.29 | 535,223 | -0.01(-0.02%) |
Feb 21, 2014 | 49.32 | 49.33 | 49.29 | 49.30 | 372,293 | -0.02(-0.04%) |
Feb 20, 2014 | 49.31 | 49.32 | 49.28 | 49.32 | 698,658 | +0.01(+0.02%) |
Feb 19, 2014 | 49.28 | 49.32 | 49.28 | 49.31 | 543,158 | +0.03(+0.06%) |
Feb 18, 2014 | 49.31 | 49.32 | 49.26 | 49.28 | 669,762 | -0.02(-0.04%) |
Feb 14, 2014 | 49.26 | 49.30 | 49.30 | 49.30 | 751,861 | +0.01(+0.02%) |
Feb 13, 2014 | 49.31 | 49.31 | 49.25 | 49.29 | 563,479 | +0.00(+0.00%) |
Feb 12, 2014 | 49.28 | 49.30 | 49.27 | 49.29 | 605,814 | +0.01(+0.02%) |
Feb 11, 2014 | 49.30 | 49.32 | 49.27 | 49.28 | 455,848 | -0.02(-0.04%) |
Feb 10, 2014 | 49.29 | 49.32 | 49.27 | 49.30 | 371,641 | +0.01(+0.02%) |
Feb 07, 2014 | 49.30 | 49.32 | 49.28 | 49.29 | 617,117 | -0.01(-0.03%) |
Feb 06, 2014 | 49.25 | 49.32 | 49.25 | 49.31 | 844,874 | +0.04(+0.09%) |
Feb 05, 2014 | 49.30 | 49.32 | 49.26 | 49.26 | 1,727,896 | -0.06(-0.12%) |
Feb 04, 2014 | 49.30 | 49.32 | 49.27 | 49.32 | 2,330,361 | +0.03(+0.06%) |
Feb 03, 2014 | 49.28 | 49.32 | 49.25 | 49.29 | 1,885,648 | -0.01(-0.02%) |
Jan 31, 2014 | 49.30 | 49.31 | 49.27 | 49.30 | 384,991 | +0.01(+0.02%) |
Jan 30, 2014 | 49.29 | 49.31 | 49.27 | 49.29 | 436,004 | -0.01(-0.02%) |
Jan 29, 2014 | 49.34 | 49.34 | 49.28 | 49.30 | 434,765 | +0.00(+0.00%) |
Jan 28, 2014 | 49.32 | 49.34 | 49.29 | 49.30 | 659,144 | -0.03(-0.06%) |
Jan 27, 2014 | 49.29 | 49.33 | 49.29 | 49.33 | 505,771 | +0.01(+0.02%) |
Jan 24, 2014 | 49.33 | 49.34 | 49.30 | 49.32 | 428,583 | -0.02(-0.04%) |
Jan 23, 2014 | 49.33 | 49.35 | 49.29 | 49.34 | 1,167,601 | +0.02(+0.04%) |
Jan 22, 2014 | 49.32 | 49.36 | 49.32 | 49.32 | 733,376 | -0.03(-0.06%) |
Jan 21, 2014 | 49.35 | 49.35 | 49.33 | 49.35 | 429,196 | +0.00(+0.00%) |
Jan 17, 2014 | 49.33 | 49.35 | 49.35 | 49.35 | 447,580 | +0.01(+0.02%) |
Jan 16, 2014 | 49.35 | 49.36 | 49.32 | 49.34 | 2,041,249 | -0.01(-0.02%) |
Jan 15, 2014 | 49.34 | 49.35 | 49.34 | 49.35 | 596,027 | +0.01(+0.02%) |
Jan 14, 2014 | 49.34 | 49.36 | 49.33 | 49.34 | 1,356,269 | +0.01(+0.02%) |
Jan 13, 2014 | 49.34 | 49.35 | 49.32 | 49.33 | 642,174 | -0.02(-0.04%) |
Jan 10, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 450,886 | +0.01(+0.02%) |
Jan 09, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 463,222 | +0.00(+0.00%) |
Jan 08, 2014 | 49.34 | 49.36 | 49.32 | 49.34 | 810,276 | +0.02(+0.04%) |
Jan 07, 2014 | 49.31 | 49.34 | 49.30 | 49.32 | 474,096 | -0.01(-0.02%) |
Jan 06, 2014 | 49.32 | 49.34 | 49.30 | 49.33 | 406,607 | +0.01(+0.02%) |
Jan 03, 2014 | 49.34 | 49.34 | 49.30 | 49.32 | 498,013 | -0.02(-0.04%) |
Jan 02, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 742,644 | +0.00(+0.00%) |
Dec 31, 2013 | 49.32 | 49.34 | 49.34 | 49.34 | 536,603 | +0.03(+0.06%) |
Dec 30, 2013 | 49.34 | 49.34 | 49.30 | 49.31 | 4,490,158 | +0.00(+0.00%) |
Dec 27, 2013 | 49.28 | 49.32 | 49.27 | 49.31 | 479,999 | +0.00(+0.00%) |
Dec 26, 2013 | 49.32 | 49.32 | 49.26 | 49.31 | 530,938 | -0.02(-0.04%) |
Dec 24, 2013 | 49.33 | 49.35 | 49.30 | 49.33 | 516,876 | +0.01(+0.03%) |
Dec 23, 2013 | 49.29 | 49.33 | 49.29 | 49.32 | 644,528 | +0.01(+0.03%) |
Dec 20, 2013 | 49.26 | 49.32 | 49.26 | 49.30 | 1,320,427 | +0.00(+0.00%) |
Dec 19, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 539,555 | +0.02(+0.04%) |
Dec 18, 2013 | 49.24 | 49.28 | 49.24 | 49.28 | 652,129 | +0.03(+0.06%) |
Dec 17, 2013 | 49.28 | 49.29 | 49.24 | 49.25 | 828,710 | -0.02(-0.05%) |
Dec 16, 2013 | 49.28 | 49.28 | 49.24 | 49.28 | 2,192,901 | +0.01(+0.03%) |
Dec 13, 2013 | 49.27 | 49.31 | 49.26 | 49.26 | 2,512,350 | -0.01(-0.02%) |
Dec 12, 2013 | 49.28 | 49.30 | 49.25 | 49.27 | 427,418 | -0.01(-0.02%) |
Dec 11, 2013 | 49.29 | 49.30 | 49.26 | 49.28 | 560,911 | -0.01(-0.02%) |
Dec 10, 2013 | 49.28 | 49.30 | 49.26 | 49.29 | 524,472 | +0.02(+0.04%) |
Dec 09, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 1,808,040 | +0.02(+0.04%) |
Dec 06, 2013 | 49.27 | 49.28 | 49.23 | 49.25 | 413,199 | -0.01(-0.02%) |
Dec 05, 2013 | 49.26 | 49.27 | 49.22 | 49.26 | 460,242 | +0.03(+0.06%) |
Dec 04, 2013 | 49.21 | 49.24 | 49.20 | 49.23 | 1,270,871 | +0.03(+0.06%) |
Dec 03, 2013 | 49.23 | 49.23 | 49.18 | 49.20 | 1,055,278 | -0.03(-0.06%) |