Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.57 | 51.57 | 50.71 | 50.86 | 396,782 | -0.72(-1.40%) |
Feb 27, 2014 | 50.76 | 51.60 | 50.76 | 51.59 | 258,558 | +0.69(+1.36%) |
Feb 26, 2014 | 50.82 | 51.30 | 50.55 | 50.89 | 210,239 | +0.10(+0.19%) |
Feb 25, 2014 | 51.17 | 51.32 | 50.66 | 50.80 | 263,007 | -0.33(-0.65%) |
Feb 24, 2014 | 51.51 | 51.85 | 51.13 | 51.13 | 496,128 | +0.24(+0.48%) |
Feb 21, 2014 | 49.68 | 51.09 | 49.68 | 50.88 | 476,513 | +1.25(+2.51%) |
Feb 20, 2014 | 50.19 | 50.68 | 49.44 | 49.64 | 386,336 | -0.33(-0.66%) |
Feb 19, 2014 | 49.91 | 50.94 | 49.88 | 49.97 | 489,724 | -0.20(-0.39%) |
Feb 18, 2014 | 51.65 | 52.14 | 49.66 | 50.16 | 802,210 | -1.38(-2.67%) |
Feb 14, 2014 | 50.50 | 51.54 | 51.54 | 51.54 | 1,195,483 | +3.37(+7.01%) |
Feb 13, 2014 | 47.75 | 48.54 | 47.60 | 48.16 | 877,923 | -0.09(-0.18%) |
Feb 12, 2014 | 47.98 | 48.53 | 47.98 | 48.25 | 415,928 | +0.27(+0.57%) |
Feb 11, 2014 | 47.36 | 48.30 | 47.24 | 47.98 | 399,169 | +0.68(+1.44%) |
Feb 10, 2014 | 47.08 | 47.39 | 47.06 | 47.30 | 176,835 | +0.20(+0.41%) |
Feb 07, 2014 | 46.35 | 47.18 | 46.19 | 47.10 | 440,313 | +0.85(+1.83%) |
Feb 06, 2014 | 45.45 | 46.31 | 45.45 | 46.25 | 613,756 | +0.92(+2.02%) |
Feb 05, 2014 | 45.15 | 45.41 | 44.72 | 45.34 | 139,254 | +0.10(+0.22%) |
Feb 04, 2014 | 44.96 | 45.42 | 44.80 | 45.24 | 210,210 | +0.50(+1.11%) |
Feb 03, 2014 | 46.51 | 46.57 | 44.59 | 44.74 | 519,858 | -1.86(-4.00%) |
Jan 31, 2014 | 45.82 | 46.77 | 45.70 | 46.60 | 248,683 | +0.17(+0.36%) |
Jan 30, 2014 | 46.80 | 46.90 | 46.40 | 46.44 | 340,245 | +0.04(+0.08%) |
Jan 29, 2014 | 46.87 | 47.32 | 46.38 | 46.40 | 147,899 | -0.88(-1.86%) |
Jan 28, 2014 | 46.69 | 47.47 | 46.69 | 47.28 | 330,887 | +0.73(+1.57%) |
Jan 27, 2014 | 47.58 | 47.75 | 45.73 | 46.54 | 332,014 | -0.82(-1.73%) |
Jan 24, 2014 | 48.70 | 48.70 | 47.16 | 47.36 | 398,804 | -1.35(-2.76%) |
Jan 23, 2014 | 48.82 | 48.88 | 48.51 | 48.71 | 228,635 | -0.38(-0.77%) |
Jan 22, 2014 | 49.08 | 49.33 | 48.86 | 49.09 | 301,677 | +0.13(+0.26%) |
Jan 21, 2014 | 48.83 | 49.38 | 48.83 | 48.96 | 208,816 | +0.02(+0.04%) |
Jan 17, 2014 | 48.67 | 48.94 | 48.94 | 48.94 | 292,871 | +0.19(+0.38%) |
Jan 16, 2014 | 48.87 | 49.12 | 48.66 | 48.76 | 113,262 | -0.17(-0.34%) |
Jan 15, 2014 | 48.66 | 49.10 | 48.66 | 48.92 | 289,475 | +0.26(+0.54%) |
Jan 14, 2014 | 48.12 | 48.90 | 48.06 | 48.66 | 147,363 | +0.63(+1.32%) |
Jan 13, 2014 | 48.72 | 48.83 | 47.83 | 48.03 | 194,186 | -0.73(-1.50%) |
Jan 10, 2014 | 48.93 | 49.11 | 48.58 | 48.76 | 226,825 | -0.07(-0.14%) |
Jan 09, 2014 | 48.79 | 49.10 | 48.35 | 48.83 | 199,240 | +0.12(+0.24%) |
Jan 08, 2014 | 48.31 | 49.11 | 48.31 | 48.71 | 369,966 | +0.29(+0.60%) |
Jan 07, 2014 | 48.33 | 49.13 | 48.33 | 48.42 | 438,872 | +0.20(+0.40%) |
Jan 06, 2014 | 48.65 | 48.73 | 48.19 | 48.22 | 268,865 | -0.34(-0.70%) |
Jan 03, 2014 | 48.76 | 48.92 | 48.51 | 48.56 | 307,262 | -0.08(-0.16%) |
Jan 02, 2014 | 48.01 | 48.88 | 48.01 | 48.64 | 385,732 | +0.41(+0.85%) |
Dec 31, 2013 | 48.52 | 48.23 | 48.23 | 48.23 | 208,989 | -0.33(-0.68%) |
Dec 30, 2013 | 48.27 | 48.72 | 48.21 | 48.56 | 164,297 | +0.24(+0.50%) |
Dec 27, 2013 | 48.56 | 48.73 | 48.23 | 48.32 | 187,198 | -0.16(-0.32%) |
Dec 26, 2013 | 48.62 | 48.81 | 48.28 | 48.48 | 170,979 | -0.12(-0.24%) |
Dec 24, 2013 | 48.61 | 48.94 | 48.58 | 48.59 | 127,354 | -0.02(-0.04%) |
Dec 23, 2013 | 48.56 | 49.18 | 48.42 | 48.61 | 283,184 | +0.34(+0.71%) |
Dec 20, 2013 | 47.91 | 48.27 | 47.80 | 48.27 | 310,874 | +0.54(+1.12%) |
Dec 19, 2013 | 47.33 | 47.84 | 47.06 | 47.73 | 285,497 | +0.43(+0.91%) |
Dec 18, 2013 | 46.48 | 47.39 | 46.29 | 47.31 | 340,573 | +1.08(+2.34%) |
Dec 17, 2013 | 46.85 | 46.86 | 46.12 | 46.22 | 297,740 | -0.58(-1.23%) |
Dec 16, 2013 | 46.89 | 47.19 | 46.48 | 46.80 | 321,661 | +1.13(+2.48%) |
Dec 13, 2013 | 45.73 | 46.20 | 45.67 | 45.67 | 344,339 | -0.07(-0.15%) |
Dec 12, 2013 | 45.56 | 46.48 | 45.35 | 45.74 | 464,812 | +0.25(+0.56%) |
Dec 11, 2013 | 46.01 | 46.36 | 45.39 | 45.48 | 406,992 | -0.59(-1.29%) |
Dec 10, 2013 | 46.13 | 46.33 | 45.76 | 46.08 | 216,025 | -0.08(-0.17%) |
Dec 09, 2013 | 45.99 | 46.24 | 45.89 | 46.15 | 205,541 | +0.20(+0.45%) |
Dec 06, 2013 | 46.33 | 46.52 | 45.93 | 45.95 | 282,771 | +0.10(+0.21%) |
Dec 05, 2013 | 45.85 | 46.14 | 45.60 | 45.85 | 246,811 | -0.08(-0.17%) |
Dec 04, 2013 | 46.29 | 46.46 | 45.21 | 45.93 | 262,510 | -0.54(-1.15%) |
Dec 03, 2013 | 46.80 | 47.02 | 46.19 | 46.47 | 685,375 | -0.38(-0.81%) |