Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.64 | 49.16 | 48.45 | 49.06 | 2,489,587 | +0.44(+0.90%) |
Feb 27, 2014 | 48.12 | 48.67 | 47.91 | 48.62 | 2,922,046 | +0.39(+0.80%) |
Feb 26, 2014 | 48.72 | 48.89 | 47.76 | 48.23 | 3,481,245 | -0.45(-0.93%) |
Feb 25, 2014 | 49.29 | 49.78 | 48.58 | 48.69 | 2,232,672 | -0.70(-1.43%) |
Feb 24, 2014 | 49.17 | 49.80 | 48.98 | 49.39 | 4,171,467 | +0.41(+0.83%) |
Feb 21, 2014 | 49.11 | 49.72 | 48.89 | 48.98 | 2,692,207 | -0.03(-0.07%) |
Feb 20, 2014 | 49.63 | 49.88 | 48.87 | 49.02 | 2,548,566 | -0.67(-1.35%) |
Feb 19, 2014 | 50.37 | 50.97 | 49.66 | 49.69 | 2,923,839 | -0.96(-1.90%) |
Feb 18, 2014 | 51.26 | 51.44 | 50.59 | 50.65 | 2,672,870 | -0.59(-1.15%) |
Feb 14, 2014 | 51.01 | 51.24 | 51.24 | 51.24 | 1,370,675 | +0.08(+0.16%) |
Feb 13, 2014 | 50.79 | 51.28 | 50.53 | 51.16 | 1,330,884 | +0.13(+0.25%) |
Feb 12, 2014 | 50.89 | 51.28 | 50.75 | 51.04 | 1,107,319 | +0.17(+0.33%) |
Feb 11, 2014 | 50.27 | 51.20 | 50.17 | 50.87 | 1,893,509 | +0.66(+1.31%) |
Feb 10, 2014 | 50.27 | 50.72 | 49.86 | 50.21 | 1,895,148 | -0.09(-0.17%) |
Feb 07, 2014 | 50.98 | 51.84 | 50.22 | 50.30 | 2,803,551 | -0.19(-0.38%) |
Feb 06, 2014 | 49.16 | 50.60 | 48.87 | 50.49 | 2,861,203 | +1.61(+3.30%) |
Feb 05, 2014 | 49.21 | 49.28 | 48.11 | 48.88 | 3,278,728 | -0.04(-0.07%) |
Feb 04, 2014 | 46.98 | 49.31 | 46.87 | 48.92 | 3,685,933 | +0.29(+0.59%) |
Feb 03, 2014 | 49.50 | 49.98 | 48.50 | 48.63 | 4,109,861 | -1.05(-2.11%) |
Jan 31, 2014 | 48.85 | 50.07 | 48.67 | 49.68 | 6,442,013 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.39 | 6,993,290 | +1.32(+2.74%) |
Jan 29, 2014 | 48.32 | 48.79 | 47.92 | 48.07 | 3,896,647 | -0.57(-1.17%) |
Jan 28, 2014 | 48.63 | 48.79 | 48.37 | 48.65 | 6,256,726 | +0.18(+0.37%) |
Jan 27, 2014 | 49.46 | 49.88 | 48.44 | 48.47 | 5,793,042 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.04 | 49.31 | 49.46 | 3,785,969 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.32 | 49.97 | 50.18 | 3,102,232 | -0.23(-0.45%) |
Jan 22, 2014 | 50.34 | 50.76 | 50.29 | 50.41 | 1,724,272 | +0.08(+0.16%) |
Jan 21, 2014 | 50.34 | 50.57 | 50.22 | 50.33 | 1,841,045 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,627 | -0.01(-0.01%) |
Jan 16, 2014 | 50.05 | 50.44 | 49.92 | 50.17 | 1,875,913 | -0.17(-0.34%) |
Jan 15, 2014 | 50.03 | 50.97 | 49.99 | 50.35 | 5,413,759 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.14 | 49.30 | 50.03 | 2,567,580 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.19 | 3,849,531 | -1.64(-3.23%) |
Jan 10, 2014 | 51.30 | 51.49 | 50.44 | 50.83 | 2,604,152 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.70 | 51.12 | 51.24 | 2,373,982 | +0.03(+0.05%) |
Jan 08, 2014 | 51.05 | 51.86 | 50.90 | 51.21 | 3,875,462 | -0.51(-0.98%) |
Jan 07, 2014 | 52.20 | 52.55 | 51.36 | 51.72 | 2,404,548 | -0.39(-0.74%) |
Jan 06, 2014 | 52.50 | 53.15 | 52.10 | 52.10 | 2,951,068 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.63 | 2,021,261 | +0.82(+1.59%) |
Jan 02, 2014 | 51.81 | 52.33 | 51.38 | 51.81 | 3,114,697 | -0.33(-0.64%) |
Dec 31, 2013 | 52.45 | 52.14 | 52.14 | 52.14 | 1,967,609 | +0.01(+0.03%) |
Dec 30, 2013 | 52.57 | 52.62 | 51.56 | 52.13 | 4,138,465 | -0.31(-0.60%) |
Dec 27, 2013 | 53.30 | 53.30 | 52.39 | 52.44 | 2,164,439 | -0.64(-1.21%) |
Dec 26, 2013 | 53.41 | 53.68 | 52.87 | 53.09 | 3,674,240 | -0.10(-0.19%) |
Dec 24, 2013 | 53.42 | 53.47 | 52.29 | 53.19 | 2,581,098 | -0.33(-0.61%) |
Dec 23, 2013 | 54.31 | 54.35 | 53.00 | 53.51 | 3,048,751 | -0.43(-0.80%) |
Dec 20, 2013 | 53.82 | 54.34 | 53.63 | 53.94 | 4,183,775 | +0.07(+0.13%) |
Dec 19, 2013 | 54.17 | 54.53 | 53.81 | 53.87 | 3,290,189 | -0.62(-1.13%) |
Dec 18, 2013 | 53.56 | 54.53 | 53.06 | 54.49 | 3,696,440 | +1.13(+2.11%) |
Dec 17, 2013 | 52.92 | 53.47 | 52.85 | 53.36 | 3,775,736 | +0.34(+0.64%) |
Dec 16, 2013 | 52.79 | 53.41 | 52.69 | 53.02 | 3,048,313 | +0.55(+1.04%) |
Dec 13, 2013 | 51.57 | 52.70 | 51.57 | 52.47 | 2,783,616 | +0.90(+1.75%) |
Dec 12, 2013 | 50.89 | 51.59 | 50.54 | 51.57 | 2,353,966 | +0.76(+1.49%) |
Dec 11, 2013 | 51.30 | 51.66 | 50.72 | 50.81 | 2,099,637 | -0.52(-1.02%) |
Dec 10, 2013 | 51.93 | 52.11 | 50.83 | 51.33 | 2,507,744 | -0.83(-1.59%) |
Dec 09, 2013 | 51.50 | 52.68 | 51.48 | 52.17 | 2,866,894 | +0.68(+1.33%) |
Dec 06, 2013 | 51.14 | 51.54 | 50.52 | 51.48 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 51.08 | 51.43 | 49.88 | 50.64 | 4,501,248 | -0.61(-1.19%) |
Dec 04, 2013 | 51.59 | 51.96 | 50.77 | 51.25 | 3,962,968 | -0.58(-1.12%) |
Dec 03, 2013 | 51.96 | 52.22 | 51.47 | 51.83 | 2,059,294 | -0.27(-0.52%) |