Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.56 | 48.76 | 47.98 | 48.30 | 3,854,220 | -0.18(-0.38%) |
Feb 27, 2014 | 48.10 | 48.68 | 47.73 | 48.48 | 3,644,482 | +0.58(+1.22%) |
Feb 26, 2014 | 48.96 | 48.96 | 47.66 | 47.90 | 4,774,191 | -0.90(-1.84%) |
Feb 25, 2014 | 49.49 | 49.82 | 48.52 | 48.80 | 6,234,203 | -0.70(-1.42%) |
Feb 24, 2014 | 49.58 | 50.23 | 49.50 | 49.50 | 2,430,820 | +0.01(+0.02%) |
Feb 21, 2014 | 49.40 | 49.70 | 49.29 | 49.49 | 2,466,996 | +0.24(+0.49%) |
Feb 20, 2014 | 49.36 | 49.57 | 48.91 | 49.25 | 3,837,522 | -0.25(-0.50%) |
Feb 19, 2014 | 50.14 | 50.34 | 49.27 | 49.50 | 5,511,246 | -0.94(-1.87%) |
Feb 18, 2014 | 51.04 | 51.07 | 50.37 | 50.45 | 2,587,437 | -0.38(-0.76%) |
Feb 14, 2014 | 50.51 | 50.83 | 50.83 | 50.83 | 3,825,044 | +0.58(+1.15%) |
Feb 13, 2014 | 49.94 | 50.34 | 49.80 | 50.25 | 2,656,197 | -0.18(-0.35%) |
Feb 12, 2014 | 50.71 | 50.89 | 50.04 | 50.43 | 6,002,110 | -0.15(-0.30%) |
Feb 11, 2014 | 49.72 | 50.85 | 49.64 | 50.58 | 7,826,536 | +0.86(+1.72%) |
Feb 10, 2014 | 50.23 | 50.38 | 49.48 | 49.72 | 2,719,093 | -0.49(-0.97%) |
Feb 07, 2014 | 50.13 | 50.40 | 49.32 | 50.21 | 5,253,224 | +0.30(+0.59%) |
Feb 06, 2014 | 49.75 | 50.31 | 49.64 | 49.92 | 3,184,611 | +0.49(+0.99%) |
Feb 05, 2014 | 49.36 | 50.21 | 48.90 | 49.43 | 4,198,565 | -0.02(-0.03%) |
Feb 04, 2014 | 49.36 | 49.91 | 49.28 | 49.44 | 4,850,641 | +0.96(+1.98%) |
Feb 03, 2014 | 50.15 | 50.30 | 48.28 | 48.48 | 7,064,979 | -1.87(-3.72%) |
Jan 31, 2014 | 49.81 | 50.51 | 49.66 | 50.36 | 3,080,109 | -0.18(-0.35%) |
Jan 30, 2014 | 50.78 | 50.78 | 50.12 | 50.53 | 3,358,647 | +0.39(+0.78%) |
Jan 29, 2014 | 49.86 | 50.68 | 49.24 | 50.14 | 5,094,253 | -0.43(-0.85%) |
Jan 28, 2014 | 50.53 | 51.02 | 50.41 | 50.57 | 3,927,125 | +0.24(+0.48%) |
Jan 27, 2014 | 50.25 | 50.61 | 49.36 | 50.33 | 5,534,305 | +0.20(+0.40%) |
Jan 24, 2014 | 50.13 | 50.54 | 49.65 | 50.13 | 5,775,409 | -1.02(-1.99%) |
Jan 23, 2014 | 51.69 | 52.00 | 50.73 | 51.15 | 3,700,735 | -0.93(-1.78%) |
Jan 22, 2014 | 51.94 | 52.14 | 51.47 | 52.08 | 2,302,502 | +0.22(+0.42%) |
Jan 21, 2014 | 52.37 | 52.42 | 51.43 | 51.86 | 3,837,869 | -0.32(-0.61%) |
Jan 17, 2014 | 52.22 | 52.18 | 52.18 | 52.18 | 2,574,299 | -0.30(-0.58%) |
Jan 16, 2014 | 52.99 | 53.02 | 52.34 | 52.49 | 4,248,253 | -0.64(-1.21%) |
Jan 15, 2014 | 53.36 | 53.57 | 53.03 | 53.13 | 2,547,675 | -0.23(-0.44%) |
Jan 14, 2014 | 53.17 | 53.45 | 52.86 | 53.36 | 2,954,258 | +0.22(+0.42%) |
Jan 13, 2014 | 53.78 | 53.81 | 52.86 | 53.14 | 4,684,857 | -0.58(-1.07%) |
Jan 10, 2014 | 52.81 | 54.00 | 52.61 | 53.71 | 6,209,668 | +1.29(+2.46%) |
Jan 09, 2014 | 52.38 | 52.46 | 51.65 | 52.42 | 4,751,520 | +0.23(+0.44%) |
Jan 08, 2014 | 52.88 | 52.94 | 51.99 | 52.19 | 4,882,819 | -0.74(-1.41%) |
Jan 07, 2014 | 52.86 | 53.15 | 52.65 | 52.94 | 5,072,350 | +0.58(+1.12%) |
Jan 06, 2014 | 53.02 | 53.18 | 52.31 | 52.35 | 4,533,271 | -0.57(-1.07%) |
Jan 03, 2014 | 53.31 | 53.46 | 52.70 | 52.92 | 3,056,524 | -0.02(-0.05%) |
Jan 02, 2014 | 53.94 | 54.04 | 52.78 | 52.94 | 5,587,792 | -1.51(-2.76%) |
Dec 31, 2013 | 54.42 | 54.45 | 54.45 | 54.45 | 1,555,469 | +0.20(+0.37%) |
Dec 30, 2013 | 54.04 | 54.51 | 53.90 | 54.25 | 2,081,649 | +0.14(+0.25%) |
Dec 27, 2013 | 53.82 | 54.11 | 53.53 | 54.11 | 2,484,637 | +0.53(+1.00%) |
Dec 26, 2013 | 53.68 | 54.06 | 53.48 | 53.58 | 1,033,123 | -0.27(-0.50%) |
Dec 24, 2013 | 53.76 | 54.23 | 53.76 | 53.85 | 941,047 | -0.06(-0.10%) |
Dec 23, 2013 | 53.69 | 53.91 | 53.51 | 53.91 | 2,263,838 | +0.69(+1.29%) |
Dec 20, 2013 | 53.19 | 53.92 | 53.17 | 53.22 | 4,678,781 | +0.10(+0.20%) |
Dec 19, 2013 | 52.76 | 53.27 | 52.61 | 53.12 | 3,230,901 | -0.39(-0.73%) |
Dec 18, 2013 | 52.96 | 54.29 | 52.17 | 53.51 | 7,656,980 | +0.76(+1.43%) |
Dec 17, 2013 | 53.71 | 53.71 | 52.65 | 52.75 | 4,686,760 | -0.59(-1.11%) |
Dec 16, 2013 | 53.49 | 53.94 | 53.24 | 53.34 | 3,846,980 | +0.01(+0.01%) |
Dec 13, 2013 | 53.30 | 53.43 | 52.74 | 53.34 | 5,709,409 | +0.46(+0.87%) |
Dec 12, 2013 | 53.02 | 53.10 | 52.17 | 52.88 | 4,693,338 | -0.43(-0.82%) |
Dec 11, 2013 | 53.88 | 54.28 | 53.22 | 53.31 | 4,154,781 | -0.95(-1.75%) |
Dec 10, 2013 | 53.98 | 54.32 | 53.83 | 54.26 | 2,925,928 | +0.34(+0.63%) |
Dec 09, 2013 | 53.73 | 54.43 | 53.56 | 53.92 | 4,711,931 | +0.66(+1.23%) |
Dec 06, 2013 | 53.68 | 54.08 | 53.16 | 53.26 | 5,983,671 | +0.70(+1.32%) |
Dec 05, 2013 | 52.64 | 53.53 | 52.48 | 52.57 | 3,830,830 | -0.19(-0.36%) |
Dec 04, 2013 | 52.16 | 53.04 | 51.94 | 52.76 | 4,771,480 | +0.41(+0.78%) |
Dec 03, 2013 | 52.00 | 52.46 | 51.67 | 52.35 | 3,863,892 | +0.05(+0.09%) |