Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.28 | 62.50 | 62.01 | 62.05 | 7,776 | -0.22(-0.35%) |
Feb 27, 2014 | 62.40 | 62.50 | 61.30 | 62.27 | 28,716 | +0.26(+0.42%) |
Feb 26, 2014 | 56.90 | 62.57 | 56.90 | 62.01 | 85,172 | +5.02(+8.81%) |
Feb 25, 2014 | 57.00 | 57.00 | 56.99 | 56.99 | 578 | -0.51(-0.89%) |
Feb 24, 2014 | 56.15 | 57.50 | 55.90 | 57.50 | 25,007 | +0.01(+0.02%) |
Feb 21, 2014 | 57.86 | 57.86 | 57.49 | 57.49 | 3,926 | -0.20(-0.35%) |
Feb 20, 2014 | 56.65 | 57.73 | 56.52 | 57.69 | 68,606 | +0.25(+0.44%) |
Feb 19, 2014 | 57.33 | 57.75 | 56.50 | 57.44 | 13,808 | +0.20(+0.35%) |
Feb 18, 2014 | 56.50 | 57.25 | 56.50 | 57.24 | 6,426 | +0.15(+0.26%) |
Feb 14, 2014 | 57.41 | 57.09 | 57.09 | 57.09 | 1,400 | -0.16(-0.28%) |
Feb 13, 2014 | 56.88 | 57.25 | 56.88 | 57.25 | 960 | +0.00(+0.00%) |
Feb 12, 2014 | 55.94 | 57.25 | 55.94 | 57.25 | 5,910 | +0.85(+1.51%) |
Feb 11, 2014 | 56.82 | 57.99 | 55.71 | 56.40 | 3,930 | -0.98(-1.71%) |
Feb 10, 2014 | 57.23 | 57.60 | 56.32 | 57.38 | 1,570 | -0.35(-0.61%) |
Feb 07, 2014 | 58.00 | 58.05 | 57.73 | 57.73 | 30,048 | -0.25(-0.43%) |
Feb 06, 2014 | 57.80 | 58.00 | 56.13 | 57.98 | 1,784 | +0.48(+0.83%) |
Feb 05, 2014 | 56.60 | 58.25 | 55.60 | 57.50 | 6,942 | -0.80(-1.37%) |
Feb 04, 2014 | 57.25 | 58.30 | 57.25 | 58.30 | 2,777 | +1.40(+2.46%) |
Feb 03, 2014 | 58.21 | 58.21 | 56.39 | 56.90 | 16,713 | -1.10(-1.90%) |
Jan 31, 2014 | 57.20 | 58.50 | 57.01 | 58.00 | 2,091 | +0.24(+0.42%) |
Jan 30, 2014 | 57.00 | 57.78 | 56.71 | 57.76 | 4,678 | +1.03(+1.82%) |
Jan 29, 2014 | 57.41 | 57.85 | 55.17 | 56.73 | 17,901 | -0.52(-0.91%) |
Jan 28, 2014 | 58.49 | 60.38 | 57.01 | 57.25 | 18,955 | -0.50(-0.87%) |
Jan 27, 2014 | 57.99 | 59.43 | 57.50 | 57.75 | 13,398 | -0.57(-0.97%) |
Jan 24, 2014 | 60.72 | 60.72 | 57.06 | 58.32 | 14,639 | -0.38(-0.65%) |
Jan 23, 2014 | 59.98 | 59.98 | 58.65 | 58.70 | 11,203 | +0.00(+0.00%) |
Jan 22, 2014 | 58.40 | 58.70 | 58.07 | 58.70 | 14,456 | +0.60(+1.03%) |
Jan 21, 2014 | 57.01 | 58.50 | 57.01 | 58.10 | 33,755 | +1.19(+2.09%) |
Jan 17, 2014 | 55.50 | 56.91 | 56.91 | 56.91 | 1,700 | +1.45(+2.61%) |
Jan 16, 2014 | 54.95 | 55.74 | 54.95 | 55.46 | 102,885 | +0.68(+1.24%) |
Jan 15, 2014 | 54.89 | 55.25 | 54.50 | 54.78 | 39,980 | +1.12(+2.09%) |
Jan 14, 2014 | 52.73 | 54.14 | 52.73 | 53.66 | 64,820 | +0.71(+1.34%) |
Jan 13, 2014 | 51.87 | 54.72 | 51.87 | 52.95 | 54,360 | +1.45(+2.82%) |
Jan 10, 2014 | 49.99 | 52.07 | 49.99 | 51.50 | 7,990 | +2.05(+4.15%) |
Jan 09, 2014 | 50.01 | 50.99 | 49.26 | 49.45 | 4,432 | -0.56(-1.12%) |
Jan 08, 2014 | 49.00 | 50.72 | 48.95 | 50.01 | 15,431 | +1.10(+2.25%) |
Jan 07, 2014 | 48.96 | 49.92 | 48.91 | 48.91 | 4,642 | +0.61(+1.26%) |
Jan 06, 2014 | 48.90 | 49.64 | 48.30 | 48.30 | 12,274 | -0.60(-1.23%) |
Jan 03, 2014 | 48.75 | 49.00 | 48.50 | 48.90 | 58,153 | +0.80(+1.66%) |
Jan 02, 2014 | 50.99 | 50.99 | 48.04 | 48.10 | 77,513 | -1.01(-2.06%) |
Dec 31, 2013 | 49.06 | 49.11 | 49.11 | 49.11 | 4,900 | +0.36(+0.74%) |
Dec 30, 2013 | 49.91 | 49.91 | 48.60 | 48.75 | 10,025 | -0.20(-0.41%) |
Dec 27, 2013 | 49.00 | 49.00 | 48.51 | 48.95 | 2,097 | -0.07(-0.14%) |
Dec 26, 2013 | 48.52 | 49.16 | 47.90 | 49.02 | 3,664 | +1.02(+2.13%) |
Dec 24, 2013 | 48.48 | 48.48 | 48.00 | 48.00 | 5,458 | -0.19(-0.39%) |
Dec 23, 2013 | 48.48 | 48.48 | 48.00 | 48.19 | 1,962 | -0.58(-1.19%) |
Dec 20, 2013 | 47.06 | 49.50 | 47.06 | 48.77 | 77,271 | -0.10(-0.20%) |
Dec 19, 2013 | 49.10 | 49.30 | 48.87 | 48.87 | 26,434 | -0.46(-0.93%) |
Dec 18, 2013 | 48.95 | 49.53 | 48.84 | 49.33 | 14,452 | +0.09(+0.18%) |
Dec 17, 2013 | 49.00 | 49.72 | 47.72 | 49.24 | 38,022 | +0.14(+0.29%) |
Dec 16, 2013 | 47.25 | 49.75 | 46.78 | 49.10 | 33,470 | +2.58(+5.55%) |
Dec 13, 2013 | 46.00 | 48.69 | 46.00 | 46.52 | 439,299 | -0.48(-1.02%) |
Dec 12, 2013 | 48.00 | 48.00 | 46.70 | 47.00 | 14,383 | +0.00(+0.00%) |
Dec 11, 2013 | 48.10 | 48.10 | 46.82 | 47.00 | 5,750 | -1.00(-2.08%) |
Dec 10, 2013 | 47.01 | 49.75 | 47.01 | 48.00 | 7,927 | -1.50(-3.03%) |
Dec 09, 2013 | 51.44 | 51.44 | 49.50 | 49.50 | 2,345 | -0.50(-1.00%) |
Dec 06, 2013 | 50.00 | 50.00 | 49.00 | 50.00 | 3,000 | +0.00(+0.00%) |
Dec 05, 2013 | 48.75 | 50.00 | 48.75 | 50.00 | 900 | +0.00(+0.00%) |
Dec 04, 2013 | 49.50 | 50.00 | 49.50 | 50.00 | 1,500 | +0.00(+0.00%) |
Dec 03, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 11,497 | +0.00(+0.00%) |