Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.18 | 52.18 | 51.61 | 51.90 | 5,411,747 | +0.39(+0.76%) |
Feb 27, 2014 | 51.33 | 51.55 | 51.28 | 51.51 | 3,378,896 | +1.19(+2.36%) |
Feb 26, 2014 | 50.57 | 50.64 | 50.28 | 50.32 | 2,438,181 | -0.24(-0.47%) |
Feb 25, 2014 | 50.64 | 50.88 | 50.45 | 50.56 | 3,799,774 | +0.17(+0.34%) |
Feb 24, 2014 | 50.20 | 50.68 | 50.16 | 50.39 | 2,871,506 | +0.52(+1.05%) |
Feb 21, 2014 | 50.09 | 50.14 | 49.79 | 49.87 | 3,614,159 | +0.22(+0.45%) |
Feb 20, 2014 | 49.39 | 49.82 | 49.29 | 49.64 | 4,956,506 | +0.31(+0.64%) |
Feb 19, 2014 | 49.61 | 49.80 | 49.28 | 49.33 | 5,587,918 | -0.58(-1.16%) |
Feb 18, 2014 | 49.84 | 50.04 | 49.83 | 49.91 | 3,186,393 | -0.13(-0.27%) |
Feb 14, 2014 | 49.81 | 50.04 | 50.04 | 50.04 | 3,211,507 | +0.40(+0.80%) |
Feb 13, 2014 | 49.42 | 49.67 | 49.38 | 49.64 | 3,746,398 | +0.25(+0.50%) |
Feb 12, 2014 | 48.76 | 49.39 | 48.75 | 49.39 | 4,729,372 | +0.61(+1.25%) |
Feb 11, 2014 | 48.34 | 48.86 | 48.33 | 48.79 | 3,792,608 | +0.16(+0.32%) |
Feb 10, 2014 | 48.41 | 48.70 | 48.36 | 48.63 | 4,015,519 | -0.19(-0.40%) |
Feb 07, 2014 | 48.08 | 48.83 | 48.07 | 48.82 | 2,536,070 | +1.03(+2.15%) |
Feb 06, 2014 | 47.99 | 48.03 | 47.72 | 47.80 | 3,177,763 | +0.40(+0.85%) |
Feb 05, 2014 | 47.38 | 47.51 | 47.28 | 47.39 | 2,747,711 | +0.21(+0.45%) |
Feb 04, 2014 | 47.32 | 47.36 | 47.00 | 47.18 | 4,786,455 | -0.25(-0.53%) |
Feb 03, 2014 | 48.19 | 48.22 | 47.36 | 47.43 | 3,205,210 | -0.27(-0.57%) |
Jan 31, 2014 | 47.55 | 47.95 | 47.32 | 47.71 | 4,207,774 | -0.52(-1.09%) |
Jan 30, 2014 | 48.08 | 48.27 | 48.06 | 48.23 | 4,295,958 | +0.40(+0.85%) |
Jan 29, 2014 | 47.74 | 48.04 | 47.57 | 47.83 | 6,550,545 | -0.17(-0.36%) |
Jan 28, 2014 | 47.89 | 48.04 | 47.71 | 48.00 | 3,328,042 | +0.47(+0.99%) |
Jan 27, 2014 | 47.94 | 47.95 | 47.45 | 47.53 | 3,864,602 | -0.64(-1.33%) |
Jan 24, 2014 | 48.51 | 48.57 | 48.05 | 48.17 | 3,785,259 | -1.18(-2.38%) |
Jan 23, 2014 | 49.37 | 49.49 | 49.14 | 49.35 | 4,659,096 | +0.60(+1.24%) |
Jan 22, 2014 | 48.77 | 48.86 | 48.65 | 48.74 | 2,062,006 | -0.35(-0.71%) |
Jan 21, 2014 | 49.10 | 49.24 | 48.97 | 49.09 | 1,968,094 | +0.11(+0.23%) |
Jan 17, 2014 | 49.22 | 48.98 | 48.98 | 48.98 | 1,667,577 | -0.36(-0.73%) |
Jan 16, 2014 | 49.28 | 49.40 | 49.18 | 49.34 | 2,313,861 | +0.57(+1.16%) |
Jan 15, 2014 | 48.71 | 48.92 | 48.57 | 48.77 | 2,468,614 | +0.06(+0.12%) |
Jan 14, 2014 | 48.59 | 48.83 | 48.50 | 48.71 | 1,483,288 | +0.21(+0.44%) |
Jan 13, 2014 | 48.83 | 48.99 | 48.47 | 48.50 | 1,862,826 | -0.57(-1.17%) |
Jan 10, 2014 | 48.65 | 49.09 | 48.62 | 49.07 | 2,720,085 | +0.32(+0.66%) |
Jan 09, 2014 | 48.15 | 48.89 | 47.83 | 48.76 | 4,374,755 | +0.66(+1.38%) |
Jan 08, 2014 | 48.15 | 48.27 | 47.98 | 48.09 | 1,754,632 | +0.14(+0.30%) |
Jan 07, 2014 | 47.78 | 48.16 | 47.87 | 47.95 | 4,820,795 | +0.17(+0.35%) |
Jan 06, 2014 | 47.84 | 48.04 | 47.75 | 47.78 | 1,709,537 | +0.05(+0.10%) |
Jan 03, 2014 | 47.61 | 47.87 | 47.53 | 47.73 | 1,221,412 | +0.24(+0.50%) |
Jan 02, 2014 | 47.69 | 47.85 | 47.39 | 47.49 | 2,229,921 | -1.00(-2.07%) |
Dec 31, 2013 | 48.40 | 48.50 | 48.50 | 48.50 | 625,527 | +0.02(+0.05%) |
Dec 30, 2013 | 48.41 | 48.50 | 48.13 | 48.47 | 1,073,476 | -0.03(-0.06%) |
Dec 27, 2013 | 48.42 | 48.60 | 48.29 | 48.50 | 1,558,792 | +0.86(+1.81%) |
Dec 26, 2013 | 47.60 | 47.70 | 47.46 | 47.64 | 685,727 | +0.11(+0.23%) |
Dec 24, 2013 | 47.45 | 47.54 | 47.38 | 47.53 | 431,481 | +0.07(+0.15%) |
Dec 23, 2013 | 47.63 | 47.67 | 47.38 | 47.46 | 1,582,966 | +0.21(+0.43%) |
Dec 20, 2013 | 47.48 | 47.53 | 47.20 | 47.25 | 2,425,316 | -0.15(-0.32%) |
Dec 19, 2013 | 47.11 | 47.48 | 47.07 | 47.40 | 4,524,151 | +0.63(+1.34%) |
Dec 18, 2013 | 46.46 | 46.93 | 46.22 | 46.78 | 2,395,402 | +0.51(+1.10%) |
Dec 17, 2013 | 46.31 | 46.44 | 46.07 | 46.27 | 1,905,307 | -0.14(-0.31%) |
Dec 16, 2013 | 46.37 | 46.63 | 46.26 | 46.41 | 1,349,320 | +0.05(+0.12%) |
Dec 13, 2013 | 46.43 | 46.46 | 46.12 | 46.36 | 1,119,680 | +0.13(+0.27%) |
Dec 12, 2013 | 46.66 | 46.72 | 46.11 | 46.23 | 2,543,659 | -0.55(-1.17%) |
Dec 11, 2013 | 47.46 | 47.49 | 46.72 | 46.78 | 1,760,476 | -0.28(-0.60%) |
Dec 10, 2013 | 47.12 | 47.30 | 46.92 | 47.07 | 1,068,510 | -0.22(-0.46%) |
Dec 09, 2013 | 47.22 | 47.39 | 47.12 | 47.28 | 1,251,324 | -0.25(-0.53%) |
Dec 06, 2013 | 47.20 | 47.58 | 47.10 | 47.54 | 1,426,666 | +0.50(+1.06%) |
Dec 05, 2013 | 47.19 | 47.29 | 46.98 | 47.04 | 1,046,776 | -0.05(-0.12%) |
Dec 04, 2013 | 46.95 | 47.18 | 46.87 | 47.09 | 1,377,494 | -0.29(-0.61%) |
Dec 03, 2013 | 47.76 | 47.79 | 47.27 | 47.38 | 1,471,140 | -0.41(-0.86%) |