Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.10 | 54.16 | 51.89 | 52.48 | 6,954,041 | -1.80(-3.32%) |
Feb 27, 2014 | 57.20 | 58.68 | 53.72 | 54.28 | 11,608,249 | -0.44(-0.80%) |
Feb 26, 2014 | 54.82 | 55.03 | 53.89 | 54.72 | 3,808,870 | +0.06(+0.11%) |
Feb 25, 2014 | 54.45 | 54.77 | 54.03 | 54.66 | 2,481,151 | +0.19(+0.35%) |
Feb 24, 2014 | 55.37 | 55.91 | 54.45 | 54.47 | 4,212,879 | -0.93(-1.68%) |
Feb 21, 2014 | 55.10 | 55.55 | 54.62 | 55.40 | 2,534,750 | +0.50(+0.91%) |
Feb 20, 2014 | 54.37 | 54.98 | 53.60 | 54.90 | 1,846,818 | +0.43(+0.79%) |
Feb 19, 2014 | 54.52 | 55.17 | 54.37 | 54.47 | 2,309,268 | -0.05(-0.09%) |
Feb 18, 2014 | 54.17 | 54.86 | 53.80 | 54.52 | 2,750,707 | +0.35(+0.65%) |
Feb 14, 2014 | 53.94 | 54.17 | 54.17 | 54.17 | 3,345,400 | +0.04(+0.07%) |
Feb 13, 2014 | 53.51 | 54.49 | 53.39 | 54.13 | 3,033,103 | +0.36(+0.67%) |
Feb 12, 2014 | 52.93 | 53.88 | 52.76 | 53.77 | 3,001,462 | +0.85(+1.61%) |
Feb 11, 2014 | 52.55 | 53.09 | 52.30 | 52.92 | 1,960,897 | +0.64(+1.22%) |
Feb 10, 2014 | 51.84 | 52.49 | 51.75 | 52.28 | 2,339,813 | +0.29(+0.56%) |
Feb 07, 2014 | 51.05 | 52.19 | 50.82 | 51.99 | 2,650,430 | +1.03(+2.02%) |
Feb 06, 2014 | 49.89 | 51.11 | 49.70 | 50.96 | 1,826,792 | +1.00(+2.00%) |
Feb 05, 2014 | 49.87 | 50.11 | 49.37 | 49.96 | 1,697,707 | -0.16(-0.32%) |
Feb 04, 2014 | 49.79 | 50.38 | 49.63 | 50.12 | 2,032,323 | +0.79(+1.60%) |
Feb 03, 2014 | 51.01 | 51.49 | 48.93 | 49.33 | 4,313,511 | -1.92(-3.75%) |
Jan 31, 2014 | 50.77 | 51.62 | 50.70 | 51.25 | 2,155,298 | -0.27(-0.52%) |
Jan 30, 2014 | 51.55 | 51.90 | 50.71 | 51.52 | 4,041,942 | +1.87(+3.77%) |
Jan 29, 2014 | 50.76 | 51.00 | 49.61 | 49.65 | 2,727,782 | -1.59(-3.10%) |
Jan 28, 2014 | 50.48 | 51.28 | 50.45 | 51.24 | 1,818,694 | +0.65(+1.28%) |
Jan 27, 2014 | 50.63 | 50.95 | 49.33 | 50.59 | 3,640,930 | +0.15(+0.30%) |
Jan 24, 2014 | 51.65 | 51.65 | 50.25 | 50.44 | 4,254,062 | -1.42(-2.74%) |
Jan 23, 2014 | 52.68 | 52.68 | 51.71 | 51.86 | 3,593,210 | -0.51(-0.97%) |
Jan 22, 2014 | 53.18 | 53.50 | 52.31 | 52.37 | 3,108,250 | -0.93(-1.74%) |
Jan 21, 2014 | 53.42 | 54.18 | 53.03 | 53.30 | 2,153,261 | +0.06(+0.11%) |
Jan 17, 2014 | 53.63 | 53.24 | 53.24 | 53.24 | 2,123,200 | -0.36(-0.67%) |
Jan 16, 2014 | 53.22 | 53.73 | 52.98 | 53.60 | 2,403,308 | +0.31(+0.58%) |
Jan 15, 2014 | 52.64 | 53.62 | 52.80 | 53.29 | 3,240,844 | +0.65(+1.23%) |
Jan 14, 2014 | 51.65 | 52.74 | 51.29 | 52.64 | 2,876,390 | +1.07(+2.07%) |
Jan 13, 2014 | 52.00 | 52.70 | 51.31 | 51.57 | 4,561,673 | +0.10(+0.19%) |
Jan 10, 2014 | 51.14 | 51.48 | 50.64 | 51.47 | 2,182,743 | +0.39(+0.76%) |
Jan 09, 2014 | 50.82 | 51.68 | 50.74 | 51.08 | 3,716,379 | +0.84(+1.67%) |
Jan 08, 2014 | 49.50 | 50.55 | 49.05 | 50.24 | 2,051,432 | +0.56(+1.13%) |
Jan 07, 2014 | 48.89 | 50.10 | 48.63 | 49.68 | 2,001,065 | +1.13(+2.33%) |
Jan 06, 2014 | 48.98 | 49.29 | 48.29 | 48.55 | 1,849,895 | -0.35(-0.72%) |
Jan 03, 2014 | 49.11 | 49.50 | 48.78 | 48.90 | 1,934,150 | -0.35(-0.71%) |
Jan 02, 2014 | 49.33 | 49.74 | 48.88 | 49.25 | 2,487,153 | -1.07(-2.12%) |
Dec 31, 2013 | 49.79 | 50.32 | 50.32 | 50.32 | 2,002,300 | +0.74(+1.49%) |
Dec 30, 2013 | 49.60 | 49.79 | 49.07 | 49.58 | 909,899 | +0.04(+0.08%) |
Dec 27, 2013 | 49.61 | 49.90 | 49.39 | 49.54 | 1,206,137 | +0.15(+0.30%) |
Dec 26, 2013 | 49.63 | 49.85 | 49.36 | 49.39 | 1,494,198 | -0.31(-0.62%) |
Dec 24, 2013 | 49.35 | 49.73 | 49.18 | 49.70 | 852,485 | +0.24(+0.49%) |
Dec 23, 2013 | 49.31 | 49.53 | 49.07 | 49.46 | 1,854,727 | +0.27(+0.55%) |
Dec 20, 2013 | 48.00 | 49.22 | 47.84 | 49.19 | 5,075,652 | +1.14(+2.38%) |
Dec 19, 2013 | 48.13 | 48.45 | 47.89 | 48.05 | 1,617,102 | -0.23(-0.47%) |
Dec 18, 2013 | 47.34 | 48.30 | 46.60 | 48.27 | 2,919,732 | +0.77(+1.62%) |
Dec 17, 2013 | 47.19 | 47.71 | 47.00 | 47.50 | 2,168,547 | +0.31(+0.67%) |
Dec 16, 2013 | 47.70 | 48.00 | 47.17 | 47.19 | 2,471,770 | -0.55(-1.16%) |
Dec 13, 2013 | 46.00 | 48.38 | 45.80 | 47.74 | 5,599,538 | +2.23(+4.90%) |
Dec 12, 2013 | 45.85 | 46.17 | 45.25 | 45.51 | 3,243,887 | -0.24(-0.52%) |
Dec 11, 2013 | 46.94 | 47.05 | 45.64 | 45.75 | 3,146,301 | -1.04(-2.22%) |
Dec 10, 2013 | 46.29 | 46.98 | 46.26 | 46.79 | 2,518,535 | +0.01(+0.02%) |
Dec 09, 2013 | 46.02 | 46.85 | 45.75 | 46.78 | 2,023,825 | +0.36(+0.78%) |
Dec 06, 2013 | 46.56 | 46.57 | 46.16 | 46.42 | 0 | +0.48(+1.04%) |
Dec 05, 2013 | 46.18 | 46.56 | 45.81 | 45.94 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 45.81 | 46.47 | 45.58 | 46.29 | 0 | +0.52(+1.15%) |
Dec 03, 2013 | 45.40 | 45.98 | 45.42 | 45.77 | 2,491,170 | +0.34(+0.76%) |