Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.94 | 51.98 | 51.89 | 51.98 | 11,308 | -0.02(-0.03%) |
Feb 27, 2014 | 51.98 | 52.02 | 51.97 | 51.99 | 4,368 | +0.04(+0.08%) |
Feb 26, 2014 | 51.88 | 51.95 | 51.86 | 51.95 | 7,305 | +0.07(+0.14%) |
Feb 25, 2014 | 51.84 | 51.88 | 51.84 | 51.88 | 7,068 | +0.10(+0.20%) |
Feb 24, 2014 | 51.79 | 51.80 | 51.72 | 51.77 | 16,171 | -0.03(-0.06%) |
Feb 21, 2014 | 51.73 | 51.81 | 51.73 | 51.80 | 10,739 | +0.06(+0.12%) |
Feb 20, 2014 | 51.78 | 51.79 | 51.72 | 51.74 | 13,408 | -0.09(-0.17%) |
Feb 19, 2014 | 51.94 | 51.94 | 51.80 | 51.83 | 11,469 | -0.06(-0.11%) |
Feb 18, 2014 | 51.83 | 51.92 | 51.83 | 51.88 | 18,135 | +0.10(+0.19%) |
Feb 14, 2014 | 51.77 | 51.79 | 51.79 | 51.79 | 28,118 | -0.01(-0.03%) |
Feb 13, 2014 | 51.77 | 51.81 | 51.75 | 51.80 | 9,067 | +0.18(+0.35%) |
Feb 12, 2014 | 51.67 | 51.67 | 51.60 | 51.62 | 5,759 | -0.11(-0.21%) |
Feb 11, 2014 | 51.76 | 51.77 | 51.72 | 51.73 | 8,744 | -0.14(-0.26%) |
Feb 10, 2014 | 51.86 | 51.90 | 51.84 | 51.87 | 33,695 | +0.01(+0.02%) |
Feb 07, 2014 | 51.84 | 51.92 | 51.83 | 51.85 | 25,785 | +0.09(+0.17%) |
Feb 06, 2014 | 51.82 | 51.82 | 51.74 | 51.76 | 6,157 | -0.04(-0.08%) |
Feb 05, 2014 | 51.87 | 51.88 | 51.80 | 51.80 | 18,717 | -0.10(-0.19%) |
Feb 04, 2014 | 51.89 | 51.93 | 51.89 | 51.90 | 26,016 | -0.11(-0.20%) |
Feb 03, 2014 | 51.80 | 52.01 | 51.74 | 52.01 | 17,159 | +0.19(+0.36%) |
Jan 31, 2014 | 51.77 | 51.82 | 51.75 | 51.82 | 14,606 | +0.13(+0.25%) |
Jan 30, 2014 | 51.67 | 51.69 | 51.64 | 51.69 | 8,480 | -0.05(-0.09%) |
Jan 29, 2014 | 51.72 | 51.75 | 51.62 | 51.74 | 16,431 | +0.17(+0.33%) |
Jan 28, 2014 | 51.53 | 51.57 | 51.53 | 51.57 | 12,835 | +0.05(+0.10%) |
Jan 27, 2014 | 51.55 | 51.61 | 51.50 | 51.52 | 34,350 | -0.08(-0.15%) |
Jan 24, 2014 | 51.60 | 51.64 | 51.56 | 51.60 | 27,179 | +0.12(+0.24%) |
Jan 23, 2014 | 51.39 | 51.50 | 51.39 | 51.47 | 6,909 | +0.23(+0.44%) |
Jan 22, 2014 | 51.28 | 51.28 | 51.23 | 51.24 | 16,794 | -0.14(-0.27%) |
Jan 21, 2014 | 51.33 | 51.38 | 51.32 | 51.38 | 5,147 | -0.02(-0.05%) |
Jan 17, 2014 | 51.33 | 51.41 | 51.41 | 51.41 | 10,081 | +0.07(+0.14%) |
Jan 16, 2014 | 51.29 | 51.37 | 51.29 | 51.33 | 15,135 | +0.07(+0.13%) |
Jan 15, 2014 | 51.30 | 51.27 | 51.19 | 51.27 | 12,419 | -0.03(-0.06%) |
Jan 14, 2014 | 51.36 | 51.41 | 51.30 | 51.30 | 23,635 | -0.13(-0.25%) |
Jan 13, 2014 | 51.45 | 51.47 | 51.40 | 51.43 | 9,711 | +0.07(+0.13%) |
Jan 10, 2014 | 51.31 | 51.37 | 51.25 | 51.37 | 11,453 | +0.31(+0.61%) |
Jan 09, 2014 | 51.09 | 51.09 | 51.02 | 51.06 | 14,654 | +0.05(+0.10%) |
Jan 08, 2014 | 51.10 | 51.10 | 50.99 | 51.01 | 8,629 | -0.21(-0.41%) |
Jan 07, 2014 | 51.20 | 51.23 | 51.15 | 51.22 | 8,775 | +0.08(+0.16%) |
Jan 06, 2014 | 51.15 | 51.19 | 51.10 | 51.14 | 30,885 | +0.06(+0.11%) |
Jan 03, 2014 | 51.12 | 51.15 | 51.05 | 51.08 | 28,630 | +0.00(+0.00%) |
Jan 02, 2014 | 51.02 | 51.11 | 51.01 | 51.08 | 46,778 | +0.13(+0.26%) |
Dec 31, 2013 | 51.09 | 50.95 | 50.95 | 50.95 | 20,776 | -0.14(-0.27%) |
Dec 30, 2013 | 51.02 | 51.10 | 51.02 | 51.09 | 48,414 | +0.07(+0.14%) |
Dec 27, 2013 | 50.99 | 51.07 | 50.99 | 51.02 | 26,083 | -0.01(-0.03%) |
Dec 26, 2013 | 51.07 | 51.07 | 50.98 | 51.03 | 21,524 | -0.02(-0.04%) |
Dec 24, 2013 | 51.12 | 51.12 | 51.02 | 51.05 | 31,390 | -0.10(-0.19%) |
Dec 23, 2013 | 51.16 | 51.21 | 51.14 | 51.15 | 16,975 | -0.07(-0.14%) |
Dec 20, 2013 | 51.23 | 51.27 | 51.20 | 51.22 | 10,133 | -0.02(-0.03%) |
Dec 19, 2013 | 51.24 | 51.27 | 51.17 | 51.23 | 98,209 | -0.14(-0.27%) |
Dec 18, 2013 | 51.40 | 51.55 | 51.32 | 51.37 | 135,827 | -0.07(-0.14%) |
Dec 17, 2013 | 51.40 | 51.49 | 51.39 | 51.44 | 132,082 | +0.05(+0.10%) |
Dec 16, 2013 | 51.44 | 51.44 | 51.36 | 51.39 | 61,031 | +0.02(+0.04%) |
Dec 13, 2013 | 51.40 | 51.40 | 51.35 | 51.37 | 6,341 | +0.01(+0.03%) |
Dec 12, 2013 | 51.44 | 51.44 | 51.35 | 51.36 | 34,673 | -0.12(-0.24%) |
Dec 11, 2013 | 51.48 | 51.56 | 51.48 | 51.48 | 19,034 | -0.10(-0.20%) |
Dec 10, 2013 | 51.57 | 51.58 | 51.51 | 51.58 | 27,357 | +0.14(+0.27%) |
Dec 09, 2013 | 51.40 | 51.48 | 51.40 | 51.44 | 19,330 | +0.04(+0.08%) |
Dec 06, 2013 | 51.38 | 51.50 | 51.38 | 51.40 | 0 | -0.02(-0.05%) |
Dec 05, 2013 | 51.44 | 51.51 | 51.40 | 51.43 | 0 | -0.11(-0.22%) |
Dec 04, 2013 | 51.48 | 51.56 | 51.48 | 51.54 | 0 | -0.14(-0.27%) |
Dec 03, 2013 | 51.62 | 51.69 | 51.62 | 51.68 | 0 | +0.12(+0.24%) |