Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.52 | 51.88 | 49.68 | 50.31 | 5,690,675 | -2.60(-4.91%) |
Feb 27, 2014 | 52.45 | 53.39 | 52.07 | 52.91 | 2,210,972 | +0.58(+1.11%) |
Feb 26, 2014 | 51.79 | 52.75 | 51.68 | 52.33 | 2,720,593 | +0.81(+1.57%) |
Feb 25, 2014 | 51.82 | 51.98 | 50.45 | 51.52 | 2,835,544 | -0.10(-0.19%) |
Feb 24, 2014 | 51.74 | 52.15 | 51.39 | 51.62 | 2,054,529 | +0.23(+0.45%) |
Feb 21, 2014 | 51.21 | 51.82 | 51.12 | 51.39 | 1,582,645 | +0.25(+0.49%) |
Feb 20, 2014 | 51.42 | 51.73 | 50.67 | 51.14 | 2,251,176 | -0.07(-0.14%) |
Feb 19, 2014 | 51.26 | 52.29 | 50.33 | 51.21 | 3,919,526 | -0.21(-0.41%) |
Feb 18, 2014 | 52.30 | 52.69 | 51.27 | 51.42 | 4,267,282 | +0.37(+0.72%) |
Feb 14, 2014 | 50.32 | 51.05 | 51.05 | 51.05 | 3,505,300 | +0.96(+1.92%) |
Feb 13, 2014 | 49.34 | 50.79 | 49.03 | 50.09 | 3,897,680 | +0.69(+1.40%) |
Feb 12, 2014 | 48.76 | 49.76 | 48.22 | 49.40 | 4,288,525 | +1.13(+2.34%) |
Feb 11, 2014 | 47.65 | 48.50 | 47.57 | 48.27 | 2,819,551 | +0.74(+1.56%) |
Feb 10, 2014 | 47.84 | 48.00 | 46.81 | 47.53 | 2,846,230 | +0.15(+0.32%) |
Feb 07, 2014 | 46.79 | 48.09 | 46.52 | 47.38 | 6,577,191 | +1.93(+4.25%) |
Feb 06, 2014 | 44.45 | 45.58 | 44.36 | 45.45 | 3,424,490 | +0.92(+2.07%) |
Feb 05, 2014 | 44.80 | 45.31 | 44.32 | 44.53 | 2,361,986 | -0.45(-1.00%) |
Feb 04, 2014 | 44.92 | 46.10 | 44.68 | 44.98 | 3,046,745 | +0.20(+0.45%) |
Feb 03, 2014 | 46.00 | 46.09 | 44.46 | 44.78 | 3,051,852 | -0.91(-1.99%) |
Jan 31, 2014 | 45.84 | 46.37 | 45.54 | 45.69 | 2,720,567 | -1.13(-2.41%) |
Jan 30, 2014 | 46.22 | 47.24 | 45.41 | 46.82 | 3,650,691 | +1.14(+2.50%) |
Jan 29, 2014 | 46.18 | 46.48 | 45.40 | 45.68 | 2,471,485 | -1.03(-2.21%) |
Jan 28, 2014 | 46.10 | 47.18 | 46.10 | 46.71 | 2,032,438 | +0.44(+0.95%) |
Jan 27, 2014 | 47.47 | 47.60 | 45.54 | 46.27 | 4,560,131 | -1.35(-2.83%) |
Jan 24, 2014 | 46.80 | 48.17 | 46.75 | 47.62 | 7,201,392 | +0.47(+1.00%) |
Jan 23, 2014 | 47.20 | 47.40 | 46.35 | 47.15 | 5,383,175 | -0.31(-0.65%) |
Jan 22, 2014 | 47.78 | 47.85 | 47.30 | 47.46 | 4,639,785 | -0.39(-0.82%) |
Jan 21, 2014 | 47.04 | 48.25 | 46.50 | 47.85 | 5,208,009 | +0.36(+0.76%) |
Jan 17, 2014 | 48.55 | 47.49 | 47.49 | 47.49 | 5,915,900 | -1.30(-2.66%) |
Jan 16, 2014 | 49.91 | 49.91 | 48.50 | 48.79 | 4,599,068 | -0.86(-1.73%) |
Jan 15, 2014 | 49.26 | 50.28 | 49.28 | 49.65 | 4,702,094 | +0.39(+0.79%) |
Jan 14, 2014 | 49.89 | 49.94 | 48.89 | 49.26 | 6,309,035 | -0.44(-0.89%) |
Jan 13, 2014 | 51.56 | 51.75 | 49.00 | 49.70 | 24,026,708 | -9.90(-16.61%) |
Jan 10, 2014 | 58.30 | 59.84 | 57.29 | 59.60 | 5,218,097 | +2.25(+3.92%) |
Jan 09, 2014 | 58.09 | 58.18 | 57.01 | 57.35 | 3,069,912 | -0.67(-1.15%) |
Jan 08, 2014 | 58.29 | 58.50 | 57.36 | 58.02 | 2,562,599 | -0.26(-0.45%) |
Jan 07, 2014 | 59.01 | 59.08 | 57.81 | 58.28 | 3,166,945 | +0.50(+0.87%) |
Jan 06, 2014 | 58.93 | 59.15 | 57.43 | 57.78 | 3,054,749 | -1.00(-1.70%) |
Jan 03, 2014 | 58.83 | 59.14 | 58.51 | 58.78 | 1,920,883 | +0.19(+0.32%) |
Jan 02, 2014 | 59.08 | 59.52 | 58.41 | 58.59 | 2,514,892 | -0.44(-0.75%) |
Dec 31, 2013 | 59.12 | 59.03 | 59.03 | 59.03 | 1,802,900 | -0.08(-0.14%) |
Dec 30, 2013 | 59.15 | 59.47 | 58.70 | 59.11 | 2,321,388 | -0.05(-0.08%) |
Dec 27, 2013 | 59.91 | 60.25 | 59.01 | 59.16 | 2,299,279 | -0.54(-0.90%) |
Dec 26, 2013 | 59.34 | 59.84 | 59.23 | 59.70 | 2,197,449 | +0.72(+1.22%) |
Dec 24, 2013 | 58.86 | 59.40 | 58.85 | 58.98 | 1,131,255 | -0.01(-0.02%) |
Dec 23, 2013 | 58.90 | 59.00 | 58.60 | 58.99 | 3,526,287 | +0.19(+0.32%) |
Dec 20, 2013 | 59.20 | 59.25 | 58.63 | 58.80 | 2,730,328 | +0.03(+0.05%) |
Dec 19, 2013 | 58.82 | 59.55 | 58.60 | 58.77 | 3,134,072 | -0.33(-0.56%) |
Dec 18, 2013 | 58.98 | 59.25 | 58.05 | 59.10 | 3,199,298 | +0.43(+0.73%) |
Dec 17, 2013 | 57.83 | 59.05 | 57.49 | 58.67 | 4,982,725 | +0.79(+1.36%) |
Dec 16, 2013 | 59.66 | 59.77 | 57.35 | 57.88 | 6,496,091 | -1.32(-2.23%) |
Dec 13, 2013 | 59.86 | 60.29 | 58.54 | 59.20 | 10,173,601 | -1.19(-1.97%) |
Dec 12, 2013 | 63.19 | 64.38 | 60.31 | 60.39 | 25,641,066 | -7.96(-11.65%) |
Dec 11, 2013 | 69.24 | 69.62 | 67.62 | 68.35 | 3,679,550 | -0.77(-1.11%) |
Dec 10, 2013 | 71.84 | 71.88 | 68.80 | 69.12 | 4,940,219 | -1.22(-1.73%) |
Dec 09, 2013 | 69.87 | 70.60 | 69.53 | 70.34 | 1,591,787 | +0.50(+0.72%) |
Dec 06, 2013 | 70.70 | 70.83 | 69.26 | 69.84 | 0 | -0.78(-1.10%) |
Dec 05, 2013 | 69.54 | 70.79 | 69.20 | 70.62 | 0 | +0.34(+0.48%) |
Dec 04, 2013 | 71.25 | 71.60 | 69.91 | 70.28 | 0 | -1.28(-1.79%) |
Dec 03, 2013 | 71.38 | 71.89 | 70.67 | 71.56 | 0 | +0.16(+0.22%) |