Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.95 | 54.14 | 53.61 | 54.03 | 651,053 | +0.18(+0.33%) |
Feb 27, 2014 | 54.15 | 54.49 | 53.68 | 53.85 | 442,725 | -0.33(-0.61%) |
Feb 26, 2014 | 54.70 | 54.78 | 54.14 | 54.18 | 659,174 | -0.47(-0.86%) |
Feb 25, 2014 | 54.64 | 54.92 | 54.23 | 54.65 | 399,160 | +0.02(+0.04%) |
Feb 24, 2014 | 54.81 | 55.25 | 54.55 | 54.63 | 538,720 | +0.08(+0.15%) |
Feb 21, 2014 | 55.18 | 55.38 | 54.47 | 54.55 | 699,202 | -0.38(-0.69%) |
Feb 20, 2014 | 54.38 | 55.28 | 54.18 | 54.93 | 497,867 | +0.59(+1.09%) |
Feb 19, 2014 | 54.96 | 55.42 | 54.31 | 54.34 | 501,048 | -0.72(-1.31%) |
Feb 18, 2014 | 54.17 | 55.09 | 54.05 | 55.06 | 704,558 | +0.81(+1.48%) |
Feb 14, 2014 | 54.42 | 54.25 | 54.25 | 54.25 | 471,169 | -0.24(-0.45%) |
Feb 13, 2014 | 53.49 | 54.54 | 53.27 | 54.50 | 445,504 | +0.77(+1.43%) |
Feb 12, 2014 | 53.54 | 53.93 | 53.39 | 53.73 | 611,991 | +0.23(+0.43%) |
Feb 11, 2014 | 53.43 | 53.72 | 52.82 | 53.50 | 796,836 | +0.30(+0.57%) |
Feb 10, 2014 | 53.14 | 53.79 | 52.61 | 53.20 | 1,013,378 | -0.71(-1.32%) |
Feb 07, 2014 | 53.93 | 54.46 | 53.22 | 53.91 | 1,056,627 | -0.30(-0.56%) |
Feb 06, 2014 | 53.26 | 54.26 | 53.08 | 54.21 | 625,924 | +0.93(+1.74%) |
Feb 05, 2014 | 53.40 | 53.64 | 52.87 | 53.28 | 724,694 | -0.12(-0.22%) |
Feb 04, 2014 | 53.49 | 53.67 | 52.77 | 53.40 | 962,542 | +0.32(+0.61%) |
Feb 03, 2014 | 54.31 | 54.56 | 52.92 | 53.08 | 1,421,869 | -1.13(-2.08%) |
Jan 31, 2014 | 53.50 | 54.48 | 53.49 | 54.20 | 567,180 | -0.04(-0.07%) |
Jan 30, 2014 | 53.95 | 54.76 | 53.79 | 54.24 | 924,295 | +0.60(+1.11%) |
Jan 29, 2014 | 52.61 | 53.82 | 52.23 | 53.64 | 950,345 | +0.93(+1.76%) |
Jan 28, 2014 | 52.17 | 52.79 | 52.16 | 52.72 | 384,832 | +0.62(+1.19%) |
Jan 27, 2014 | 51.97 | 52.55 | 51.45 | 52.10 | 526,865 | +0.15(+0.29%) |
Jan 24, 2014 | 52.38 | 52.38 | 51.78 | 51.95 | 442,085 | -0.72(-1.37%) |
Jan 23, 2014 | 52.56 | 53.05 | 52.25 | 52.67 | 574,942 | -0.24(-0.46%) |
Jan 22, 2014 | 52.11 | 53.09 | 51.97 | 52.91 | 868,894 | +0.81(+1.55%) |
Jan 21, 2014 | 51.87 | 52.43 | 51.82 | 52.10 | 515,237 | +0.52(+1.00%) |
Jan 17, 2014 | 51.46 | 51.59 | 51.59 | 51.59 | 418,755 | -0.01(-0.03%) |
Jan 16, 2014 | 51.56 | 51.87 | 51.36 | 51.60 | 443,063 | +0.06(+0.13%) |
Jan 15, 2014 | 51.15 | 51.55 | 51.18 | 51.54 | 288,442 | +0.38(+0.75%) |
Jan 14, 2014 | 50.90 | 51.75 | 50.61 | 51.15 | 502,302 | +0.29(+0.58%) |
Jan 13, 2014 | 51.67 | 51.67 | 50.66 | 50.86 | 590,167 | -1.05(-2.02%) |
Jan 10, 2014 | 50.91 | 52.13 | 50.91 | 51.91 | 833,491 | +0.99(+1.95%) |
Jan 09, 2014 | 51.13 | 51.43 | 50.75 | 50.92 | 597,836 | -0.19(-0.38%) |
Jan 08, 2014 | 51.36 | 51.46 | 50.89 | 51.11 | 457,689 | -0.27(-0.52%) |
Jan 07, 2014 | 50.28 | 51.52 | 50.28 | 51.38 | 666,388 | +1.14(+2.28%) |
Jan 06, 2014 | 50.73 | 50.88 | 49.99 | 50.23 | 431,868 | -0.33(-0.65%) |
Jan 03, 2014 | 50.68 | 50.89 | 50.24 | 50.56 | 437,871 | -0.05(-0.10%) |
Jan 02, 2014 | 51.24 | 51.49 | 50.29 | 50.62 | 482,838 | -0.74(-1.44%) |
Dec 31, 2013 | 51.19 | 51.36 | 51.36 | 51.36 | 313,510 | +0.27(+0.52%) |
Dec 30, 2013 | 51.06 | 51.59 | 50.92 | 51.09 | 313,895 | -0.31(-0.60%) |
Dec 27, 2013 | 50.96 | 51.50 | 50.72 | 51.40 | 241,975 | +0.43(+0.84%) |
Dec 26, 2013 | 51.38 | 51.60 | 50.84 | 50.97 | 670,275 | -0.36(-0.70%) |
Dec 24, 2013 | 50.94 | 51.55 | 50.69 | 51.33 | 229,026 | +0.29(+0.57%) |
Dec 23, 2013 | 51.35 | 51.48 | 50.94 | 51.04 | 693,824 | -0.19(-0.38%) |
Dec 20, 2013 | 50.36 | 51.28 | 50.13 | 51.23 | 1,174,564 | +1.04(+2.08%) |
Dec 19, 2013 | 50.26 | 50.33 | 49.58 | 50.18 | 507,797 | -0.14(-0.28%) |
Dec 18, 2013 | 49.90 | 50.34 | 49.42 | 50.33 | 967,981 | +0.75(+1.52%) |
Dec 17, 2013 | 49.54 | 49.88 | 49.16 | 49.58 | 790,502 | +0.09(+0.19%) |
Dec 16, 2013 | 49.72 | 50.08 | 49.26 | 49.48 | 567,668 | -0.01(-0.03%) |
Dec 13, 2013 | 49.79 | 50.07 | 49.20 | 49.50 | 420,378 | -0.16(-0.32%) |
Dec 12, 2013 | 49.45 | 49.98 | 49.33 | 49.65 | 482,115 | +0.29(+0.58%) |
Dec 11, 2013 | 49.87 | 49.87 | 49.19 | 49.37 | 1,049,758 | -0.57(-1.15%) |
Dec 10, 2013 | 49.46 | 50.01 | 49.30 | 49.94 | 627,444 | +0.19(+0.39%) |
Dec 09, 2013 | 49.68 | 49.91 | 49.14 | 49.75 | 435,826 | +0.23(+0.46%) |
Dec 06, 2013 | 49.76 | 49.87 | 49.18 | 49.52 | 399,169 | +0.34(+0.70%) |
Dec 05, 2013 | 48.86 | 49.25 | 48.41 | 49.18 | 451,772 | +0.36(+0.73%) |
Dec 04, 2013 | 48.49 | 48.88 | 47.92 | 48.82 | 480,811 | +0.09(+0.18%) |
Dec 03, 2013 | 48.30 | 49.00 | 48.15 | 48.73 | 470,832 | +0.39(+0.81%) |