Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.58 | 54.23 | 53.38 | 53.95 | 969,425 | +0.47(+0.87%) |
Feb 27, 2014 | 53.25 | 53.61 | 53.09 | 53.48 | 794,803 | +0.24(+0.46%) |
Feb 26, 2014 | 53.40 | 53.70 | 52.80 | 53.24 | 1,073,239 | +0.00(+0.00%) |
Feb 25, 2014 | 53.72 | 53.95 | 53.15 | 53.24 | 977,250 | -0.27(-0.50%) |
Feb 24, 2014 | 53.59 | 54.24 | 53.39 | 53.50 | 1,446,910 | +0.05(+0.10%) |
Feb 21, 2014 | 53.71 | 53.88 | 53.05 | 53.45 | 1,006,386 | -0.08(-0.15%) |
Feb 20, 2014 | 53.66 | 54.01 | 52.92 | 53.53 | 1,140,222 | +0.20(+0.37%) |
Feb 19, 2014 | 53.97 | 54.13 | 53.30 | 53.33 | 1,447,419 | -0.37(-0.69%) |
Feb 18, 2014 | 54.08 | 54.26 | 53.48 | 53.70 | 1,126,369 | -0.02(-0.04%) |
Feb 14, 2014 | 52.84 | 53.73 | 53.73 | 53.73 | 1,220,881 | +0.93(+1.77%) |
Feb 13, 2014 | 53.29 | 53.55 | 52.64 | 52.79 | 2,103,282 | -0.54(-1.01%) |
Feb 12, 2014 | 52.27 | 53.38 | 51.56 | 53.33 | 5,058,292 | +4.82(+9.93%) |
Feb 11, 2014 | 48.57 | 48.89 | 48.12 | 48.51 | 2,129,904 | +0.03(+0.06%) |
Feb 10, 2014 | 48.14 | 49.00 | 48.14 | 48.49 | 2,185,648 | +0.37(+0.77%) |
Feb 07, 2014 | 47.03 | 48.32 | 46.95 | 48.12 | 1,445,486 | +1.35(+2.90%) |
Feb 06, 2014 | 46.56 | 47.11 | 46.56 | 46.76 | 868,121 | +0.22(+0.48%) |
Feb 05, 2014 | 46.49 | 46.76 | 45.41 | 46.54 | 2,364,314 | -0.11(-0.24%) |
Feb 04, 2014 | 46.56 | 46.90 | 45.67 | 46.65 | 1,600,893 | +0.50(+1.07%) |
Feb 03, 2014 | 47.83 | 48.35 | 45.78 | 46.15 | 3,016,366 | -1.66(-3.47%) |
Jan 31, 2014 | 46.83 | 48.29 | 46.72 | 47.81 | 1,281,361 | +0.46(+0.97%) |
Jan 30, 2014 | 47.95 | 48.00 | 47.06 | 47.35 | 875,955 | +0.10(+0.22%) |
Jan 29, 2014 | 46.26 | 48.04 | 46.05 | 47.25 | 1,583,334 | +0.61(+1.32%) |
Jan 28, 2014 | 46.00 | 46.77 | 45.98 | 46.63 | 977,787 | +0.61(+1.33%) |
Jan 27, 2014 | 46.28 | 46.63 | 45.62 | 46.02 | 1,774,075 | -0.24(-0.51%) |
Jan 24, 2014 | 48.00 | 48.00 | 45.86 | 46.26 | 1,890,120 | -2.06(-4.27%) |
Jan 23, 2014 | 48.86 | 48.90 | 48.11 | 48.32 | 1,195,308 | -0.67(-1.37%) |
Jan 22, 2014 | 48.66 | 49.22 | 48.52 | 49.00 | 1,123,894 | +0.43(+0.88%) |
Jan 21, 2014 | 48.48 | 48.65 | 48.23 | 48.57 | 808,487 | +0.51(+1.06%) |
Jan 17, 2014 | 48.33 | 48.06 | 48.06 | 48.06 | 697,318 | -0.32(-0.66%) |
Jan 16, 2014 | 48.49 | 48.51 | 48.21 | 48.37 | 493,936 | -0.10(-0.20%) |
Jan 15, 2014 | 48.41 | 48.81 | 48.32 | 48.47 | 955,621 | +0.06(+0.12%) |
Jan 14, 2014 | 47.77 | 48.50 | 47.66 | 48.41 | 1,163,921 | +0.63(+1.32%) |
Jan 13, 2014 | 47.81 | 48.17 | 47.59 | 47.78 | 1,825,126 | -0.02(-0.05%) |
Jan 10, 2014 | 47.00 | 47.81 | 46.78 | 47.80 | 1,120,642 | +0.87(+1.86%) |
Jan 09, 2014 | 46.84 | 47.00 | 46.12 | 46.93 | 835,809 | +0.08(+0.17%) |
Jan 08, 2014 | 47.02 | 47.16 | 46.20 | 46.85 | 976,292 | -0.19(-0.41%) |
Jan 07, 2014 | 46.52 | 47.32 | 46.47 | 47.04 | 1,553,107 | +0.93(+2.02%) |
Jan 06, 2014 | 46.78 | 47.00 | 46.07 | 46.11 | 1,124,849 | -0.50(-1.06%) |
Jan 03, 2014 | 46.71 | 47.08 | 46.50 | 46.61 | 794,565 | -0.21(-0.44%) |
Jan 02, 2014 | 46.63 | 47.23 | 46.63 | 46.81 | 857,724 | -0.02(-0.05%) |
Dec 31, 2013 | 46.90 | 46.83 | 46.83 | 46.83 | 595,848 | +0.01(+0.02%) |
Dec 30, 2013 | 46.60 | 47.00 | 46.32 | 46.83 | 579,580 | +0.18(+0.38%) |
Dec 27, 2013 | 46.75 | 46.95 | 46.55 | 46.65 | 373,625 | -0.08(-0.17%) |
Dec 26, 2013 | 46.85 | 46.92 | 46.38 | 46.73 | 630,918 | +0.14(+0.30%) |
Dec 24, 2013 | 46.04 | 46.75 | 45.99 | 46.59 | 316,737 | +0.47(+1.01%) |
Dec 23, 2013 | 46.07 | 46.29 | 45.81 | 46.12 | 1,053,899 | +0.32(+0.69%) |
Dec 20, 2013 | 45.89 | 46.08 | 45.71 | 45.81 | 1,515,653 | +0.04(+0.08%) |
Dec 19, 2013 | 45.99 | 46.24 | 45.38 | 45.77 | 738,253 | -0.44(-0.94%) |
Dec 18, 2013 | 45.57 | 46.21 | 44.95 | 46.21 | 860,479 | +1.06(+2.35%) |
Dec 17, 2013 | 45.73 | 45.74 | 44.81 | 45.15 | 966,096 | -0.57(-1.25%) |
Dec 16, 2013 | 45.15 | 46.00 | 45.01 | 45.72 | 1,302,964 | +0.54(+1.20%) |
Dec 13, 2013 | 45.30 | 45.39 | 44.42 | 45.18 | 1,293,451 | +0.78(+1.76%) |
Dec 12, 2013 | 44.48 | 44.71 | 44.22 | 44.40 | 718,067 | -0.04(-0.10%) |
Dec 11, 2013 | 45.48 | 45.55 | 44.18 | 44.44 | 1,268,828 | -0.74(-1.63%) |
Dec 10, 2013 | 43.91 | 45.70 | 43.64 | 45.18 | 2,350,897 | +1.15(+2.61%) |
Dec 09, 2013 | 45.04 | 45.10 | 43.90 | 44.03 | 1,563,292 | -0.88(-1.96%) |
Dec 06, 2013 | 44.94 | 44.98 | 44.28 | 44.91 | 890,145 | +0.68(+1.53%) |
Dec 05, 2013 | 44.71 | 44.96 | 43.90 | 44.23 | 1,215,855 | -0.68(-1.52%) |
Dec 04, 2013 | 44.18 | 44.97 | 44.08 | 44.92 | 1,342,183 | +0.71(+1.61%) |
Dec 03, 2013 | 45.03 | 45.12 | 44.08 | 44.21 | 1,525,408 | -0.96(-2.12%) |