Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.86 | 50.74 | 49.72 | 50.12 | 141,066 | +0.42(+0.84%) |
Feb 27, 2014 | 49.47 | 49.89 | 49.16 | 49.70 | 138,218 | +0.29(+0.58%) |
Feb 26, 2014 | 49.14 | 49.62 | 48.95 | 49.41 | 160,609 | +0.39(+0.81%) |
Feb 25, 2014 | 49.29 | 49.29 | 48.82 | 49.02 | 155,673 | -0.21(-0.42%) |
Feb 24, 2014 | 48.70 | 49.66 | 48.44 | 49.23 | 195,820 | +0.78(+1.61%) |
Feb 21, 2014 | 48.51 | 48.69 | 48.05 | 48.44 | 155,092 | +0.09(+0.18%) |
Feb 20, 2014 | 48.54 | 48.54 | 48.06 | 48.36 | 122,404 | -0.26(-0.54%) |
Feb 19, 2014 | 49.54 | 49.55 | 48.41 | 48.62 | 151,606 | -1.09(-2.20%) |
Feb 18, 2014 | 49.96 | 49.96 | 49.56 | 49.71 | 204,554 | -0.15(-0.30%) |
Feb 14, 2014 | 49.58 | 49.86 | 49.86 | 49.86 | 76,978 | +0.32(+0.64%) |
Feb 13, 2014 | 49.48 | 50.26 | 49.26 | 49.54 | 319,976 | -0.17(-0.34%) |
Feb 12, 2014 | 49.67 | 50.44 | 49.61 | 49.71 | 166,495 | +0.12(+0.23%) |
Feb 11, 2014 | 48.76 | 49.69 | 48.65 | 49.60 | 69,704 | +0.53(+1.08%) |
Feb 10, 2014 | 49.00 | 49.51 | 48.58 | 49.07 | 145,860 | +0.25(+0.52%) |
Feb 07, 2014 | 48.71 | 49.36 | 48.58 | 48.81 | 83,471 | -0.01(-0.02%) |
Feb 06, 2014 | 48.55 | 48.89 | 48.07 | 48.82 | 225,917 | +0.25(+0.52%) |
Feb 05, 2014 | 49.01 | 49.64 | 48.47 | 48.57 | 119,114 | -0.50(-1.02%) |
Feb 04, 2014 | 48.77 | 49.41 | 47.89 | 49.07 | 180,064 | +0.42(+0.87%) |
Feb 03, 2014 | 49.53 | 49.77 | 48.62 | 48.64 | 221,253 | -0.80(-1.62%) |
Jan 31, 2014 | 49.11 | 50.05 | 49.07 | 49.44 | 226,168 | -0.22(-0.45%) |
Jan 30, 2014 | 49.16 | 49.79 | 48.61 | 49.67 | 118,933 | +0.38(+0.78%) |
Jan 29, 2014 | 49.98 | 50.49 | 49.11 | 49.28 | 336,615 | -0.82(-1.63%) |
Jan 28, 2014 | 50.10 | 50.34 | 49.51 | 50.10 | 73,987 | +0.30(+0.60%) |
Jan 27, 2014 | 50.33 | 50.84 | 49.61 | 49.80 | 78,218 | -0.53(-1.05%) |
Jan 24, 2014 | 50.34 | 50.68 | 50.20 | 50.33 | 111,566 | -0.08(-0.17%) |
Jan 23, 2014 | 50.83 | 50.83 | 50.01 | 50.41 | 82,471 | -0.55(-1.07%) |
Jan 22, 2014 | 51.16 | 51.24 | 50.86 | 50.96 | 99,347 | -0.05(-0.09%) |
Jan 21, 2014 | 50.32 | 51.30 | 50.12 | 51.01 | 112,385 | +1.02(+2.05%) |
Jan 17, 2014 | 49.71 | 49.98 | 49.98 | 49.98 | 70,960 | +0.23(+0.46%) |
Jan 16, 2014 | 49.75 | 49.85 | 49.26 | 49.75 | 77,336 | +0.13(+0.26%) |
Jan 15, 2014 | 49.55 | 49.95 | 49.37 | 49.62 | 112,131 | +0.07(+0.14%) |
Jan 14, 2014 | 49.53 | 49.69 | 48.63 | 49.55 | 116,245 | +0.25(+0.50%) |
Jan 13, 2014 | 49.51 | 49.81 | 48.92 | 49.31 | 106,216 | -0.22(-0.45%) |
Jan 10, 2014 | 50.05 | 50.05 | 49.24 | 49.53 | 70,800 | -0.37(-0.74%) |
Jan 09, 2014 | 50.07 | 50.07 | 49.55 | 49.90 | 85,932 | +0.04(+0.08%) |
Jan 08, 2014 | 49.77 | 50.02 | 49.54 | 49.86 | 49,555 | +0.07(+0.14%) |
Jan 07, 2014 | 49.74 | 50.31 | 49.67 | 49.79 | 66,961 | -0.02(-0.03%) |
Jan 06, 2014 | 49.94 | 50.12 | 49.61 | 49.81 | 103,312 | +0.08(+0.15%) |
Jan 03, 2014 | 50.23 | 50.53 | 49.57 | 49.73 | 96,331 | -0.44(-0.87%) |
Jan 02, 2014 | 51.02 | 51.04 | 49.97 | 50.17 | 98,081 | -0.86(-1.69%) |
Dec 31, 2013 | 50.99 | 51.03 | 51.03 | 51.03 | 95,654 | +0.25(+0.48%) |
Dec 30, 2013 | 50.94 | 50.94 | 50.64 | 50.78 | 98,875 | +0.01(+0.02%) |
Dec 27, 2013 | 50.41 | 51.23 | 50.41 | 50.78 | 79,156 | +0.12(+0.24%) |
Dec 26, 2013 | 50.38 | 50.70 | 50.01 | 50.65 | 138,491 | +0.56(+1.12%) |
Dec 24, 2013 | 50.10 | 50.65 | 49.91 | 50.09 | 26,802 | -0.12(-0.23%) |
Dec 23, 2013 | 49.51 | 50.28 | 49.00 | 50.21 | 74,378 | +0.98(+1.99%) |
Dec 20, 2013 | 48.91 | 49.40 | 48.84 | 49.23 | 319,688 | +0.39(+0.80%) |
Dec 19, 2013 | 48.87 | 49.00 | 48.52 | 48.84 | 124,955 | -0.25(-0.50%) |
Dec 18, 2013 | 48.41 | 49.17 | 47.43 | 49.08 | 191,364 | +0.78(+1.61%) |
Dec 17, 2013 | 48.77 | 48.77 | 48.13 | 48.31 | 111,739 | -0.38(-0.77%) |
Dec 16, 2013 | 48.14 | 48.78 | 47.91 | 48.68 | 113,211 | +0.56(+1.17%) |
Dec 13, 2013 | 48.21 | 48.44 | 47.73 | 48.12 | 85,009 | +0.05(+0.10%) |
Dec 12, 2013 | 48.23 | 48.60 | 48.01 | 48.07 | 82,184 | -0.01(-0.02%) |
Dec 11, 2013 | 48.28 | 48.31 | 47.94 | 48.08 | 162,687 | -0.05(-0.10%) |
Dec 10, 2013 | 48.14 | 48.42 | 47.98 | 48.13 | 138,286 | -0.03(-0.06%) |
Dec 09, 2013 | 48.29 | 48.47 | 47.97 | 48.16 | 116,830 | -0.15(-0.30%) |
Dec 06, 2013 | 47.88 | 48.67 | 47.88 | 48.31 | 0 | +0.59(+1.24%) |
Dec 05, 2013 | 47.52 | 47.84 | 46.98 | 47.71 | 0 | +0.18(+0.37%) |
Dec 04, 2013 | 47.57 | 48.07 | 47.30 | 47.54 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 48.09 | 48.31 | 47.30 | 47.71 | 0 | -0.40(-0.83%) |