Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.63 | 53.45 | 52.63 | 53.31 | 810,231 | +0.58(+1.11%) |
Feb 27, 2014 | 51.75 | 52.82 | 51.75 | 52.72 | 1,377,280 | +1.05(+2.03%) |
Feb 26, 2014 | 51.81 | 52.14 | 51.44 | 51.68 | 673,721 | -0.04(-0.08%) |
Feb 25, 2014 | 52.09 | 52.09 | 51.62 | 51.72 | 687,640 | -0.35(-0.67%) |
Feb 24, 2014 | 51.77 | 52.42 | 51.69 | 52.07 | 960,691 | +0.37(+0.72%) |
Feb 21, 2014 | 51.99 | 52.14 | 51.62 | 51.69 | 787,590 | -0.18(-0.34%) |
Feb 20, 2014 | 51.66 | 51.94 | 51.12 | 51.87 | 516,401 | +0.25(+0.49%) |
Feb 19, 2014 | 52.15 | 52.89 | 51.61 | 51.62 | 548,044 | -0.60(-1.15%) |
Feb 18, 2014 | 51.92 | 52.57 | 51.70 | 52.22 | 841,286 | +0.40(+0.76%) |
Feb 14, 2014 | 51.45 | 51.82 | 51.82 | 51.82 | 559,525 | +0.13(+0.25%) |
Feb 13, 2014 | 51.16 | 51.70 | 50.60 | 51.69 | 783,372 | +0.23(+0.46%) |
Feb 12, 2014 | 51.98 | 52.00 | 51.22 | 51.46 | 877,096 | -0.38(-0.73%) |
Feb 11, 2014 | 52.00 | 52.14 | 51.34 | 51.84 | 922,880 | -0.20(-0.39%) |
Feb 10, 2014 | 52.03 | 52.23 | 51.43 | 52.04 | 757,686 | -0.04(-0.08%) |
Feb 07, 2014 | 51.93 | 52.87 | 51.76 | 52.08 | 1,174,105 | +0.30(+0.58%) |
Feb 06, 2014 | 50.91 | 51.83 | 47.87 | 51.78 | 2,626,938 | -0.77(-1.46%) |
Feb 05, 2014 | 52.02 | 52.63 | 51.77 | 52.55 | 748,217 | +0.39(+0.74%) |
Feb 04, 2014 | 52.02 | 52.48 | 51.82 | 52.16 | 748,724 | +0.38(+0.73%) |
Feb 03, 2014 | 52.94 | 53.34 | 51.72 | 51.78 | 1,582,413 | -1.09(-2.07%) |
Jan 31, 2014 | 52.23 | 53.41 | 52.23 | 52.87 | 1,199,786 | -0.25(-0.47%) |
Jan 30, 2014 | 52.42 | 53.15 | 52.24 | 53.12 | 519,998 | +1.06(+2.04%) |
Jan 29, 2014 | 52.51 | 52.68 | 51.95 | 52.06 | 877,740 | -0.95(-1.80%) |
Jan 28, 2014 | 52.48 | 53.23 | 52.48 | 53.02 | 808,875 | +0.69(+1.31%) |
Jan 27, 2014 | 52.02 | 52.77 | 51.82 | 52.33 | 949,440 | +0.44(+0.84%) |
Jan 24, 2014 | 52.96 | 53.12 | 51.88 | 51.89 | 707,876 | -1.57(-2.94%) |
Jan 23, 2014 | 54.12 | 54.40 | 53.37 | 53.46 | 659,546 | -1.04(-1.91%) |
Jan 22, 2014 | 54.67 | 54.97 | 54.46 | 54.51 | 727,217 | -0.12(-0.22%) |
Jan 21, 2014 | 54.90 | 55.32 | 54.26 | 54.63 | 509,004 | -0.11(-0.19%) |
Jan 17, 2014 | 54.69 | 54.73 | 54.73 | 54.73 | 447,051 | +0.11(+0.21%) |
Jan 16, 2014 | 54.87 | 54.93 | 54.31 | 54.62 | 470,742 | -0.30(-0.55%) |
Jan 15, 2014 | 54.46 | 55.05 | 54.46 | 54.92 | 722,736 | +0.46(+0.85%) |
Jan 14, 2014 | 54.05 | 54.54 | 53.96 | 54.46 | 447,761 | +0.55(+1.02%) |
Jan 13, 2014 | 54.86 | 55.23 | 53.84 | 53.91 | 692,482 | -0.90(-1.64%) |
Jan 10, 2014 | 55.43 | 55.54 | 54.69 | 54.81 | 755,492 | -0.52(-0.94%) |
Jan 09, 2014 | 54.98 | 55.59 | 54.92 | 55.32 | 1,027,991 | +0.65(+1.18%) |
Jan 08, 2014 | 54.05 | 55.79 | 53.97 | 54.68 | 2,221,651 | +0.61(+1.14%) |
Jan 07, 2014 | 53.59 | 54.49 | 53.50 | 54.06 | 601,152 | +0.52(+0.97%) |
Jan 06, 2014 | 53.54 | 53.84 | 53.30 | 53.54 | 814,740 | +0.37(+0.70%) |
Jan 03, 2014 | 52.99 | 53.42 | 52.76 | 53.17 | 701,753 | +0.32(+0.61%) |
Jan 02, 2014 | 53.43 | 53.55 | 52.71 | 52.85 | 463,863 | -0.85(-1.58%) |
Dec 31, 2013 | 53.69 | 53.70 | 53.70 | 53.70 | 340,881 | +0.11(+0.21%) |
Dec 30, 2013 | 53.48 | 53.76 | 53.25 | 53.59 | 280,824 | +0.12(+0.23%) |
Dec 27, 2013 | 53.81 | 53.96 | 53.22 | 53.46 | 276,612 | -0.17(-0.32%) |
Dec 26, 2013 | 53.80 | 53.99 | 53.42 | 53.63 | 282,122 | +0.03(+0.06%) |
Dec 24, 2013 | 53.49 | 53.78 | 53.25 | 53.60 | 222,156 | +0.25(+0.47%) |
Dec 23, 2013 | 53.50 | 53.70 | 52.99 | 53.35 | 709,551 | +0.16(+0.30%) |
Dec 20, 2013 | 53.01 | 53.59 | 52.70 | 53.19 | 1,626,411 | +0.46(+0.87%) |
Dec 19, 2013 | 52.82 | 53.09 | 52.45 | 52.73 | 611,160 | -0.15(-0.28%) |
Dec 18, 2013 | 52.47 | 52.96 | 51.46 | 52.87 | 988,165 | +0.68(+1.30%) |
Dec 17, 2013 | 52.32 | 52.56 | 51.93 | 52.19 | 663,918 | -0.23(-0.45%) |
Dec 16, 2013 | 52.34 | 52.61 | 52.01 | 52.43 | 628,009 | +0.45(+0.86%) |
Dec 13, 2013 | 52.24 | 52.24 | 51.52 | 51.98 | 462,377 | -0.10(-0.19%) |
Dec 12, 2013 | 52.11 | 52.39 | 51.90 | 52.08 | 688,234 | -0.06(-0.12%) |
Dec 11, 2013 | 52.87 | 53.04 | 51.99 | 52.15 | 1,258,269 | -0.61(-1.17%) |
Dec 10, 2013 | 52.86 | 53.16 | 52.52 | 52.76 | 764,996 | +0.00(+0.00%) |
Dec 09, 2013 | 52.65 | 53.17 | 52.52 | 52.76 | 801,076 | -0.10(-0.18%) |
Dec 06, 2013 | 52.23 | 52.94 | 52.18 | 52.86 | 1,197,248 | +1.25(+2.43%) |
Dec 05, 2013 | 52.02 | 52.02 | 51.04 | 51.60 | 1,184,166 | -0.52(-0.99%) |
Dec 04, 2013 | 52.19 | 53.04 | 51.51 | 52.12 | 1,109,978 | -0.27(-0.51%) |
Dec 03, 2013 | 52.84 | 53.02 | 51.76 | 52.39 | 1,060,899 | -0.78(-1.46%) |