Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.69 | 51.79 | 50.72 | 51.08 | 440,229 | -0.61(-1.17%) |
Feb 27, 2014 | 51.24 | 51.76 | 51.14 | 51.68 | 208,719 | +0.34(+0.67%) |
Feb 26, 2014 | 51.55 | 51.60 | 51.14 | 51.34 | 264,495 | +0.00(+0.00%) |
Feb 25, 2014 | 51.58 | 51.70 | 51.21 | 51.34 | 406,055 | -0.15(-0.29%) |
Feb 24, 2014 | 51.10 | 51.83 | 51.08 | 51.49 | 442,443 | +0.40(+0.79%) |
Feb 21, 2014 | 50.99 | 51.26 | 50.75 | 51.09 | 431,513 | +0.18(+0.36%) |
Feb 20, 2014 | 50.94 | 51.05 | 50.53 | 50.90 | 419,145 | +0.17(+0.33%) |
Feb 19, 2014 | 50.59 | 51.02 | 50.35 | 50.74 | 495,606 | +0.03(+0.05%) |
Feb 18, 2014 | 50.79 | 51.19 | 50.17 | 50.71 | 341,749 | +0.28(+0.56%) |
Feb 14, 2014 | 50.45 | 50.43 | 50.43 | 50.43 | 294,500 | +0.01(+0.02%) |
Feb 13, 2014 | 50.07 | 50.47 | 49.84 | 50.42 | 407,043 | +0.20(+0.40%) |
Feb 12, 2014 | 49.86 | 50.29 | 49.84 | 50.22 | 507,515 | +0.39(+0.79%) |
Feb 11, 2014 | 49.55 | 50.01 | 49.04 | 49.83 | 554,985 | +0.46(+0.94%) |
Feb 10, 2014 | 49.21 | 49.70 | 48.24 | 49.36 | 594,849 | +0.17(+0.34%) |
Feb 07, 2014 | 48.43 | 49.39 | 48.43 | 49.20 | 506,690 | +1.05(+2.18%) |
Feb 06, 2014 | 47.92 | 48.30 | 47.44 | 48.15 | 563,594 | +0.39(+0.81%) |
Feb 05, 2014 | 47.58 | 49.21 | 46.91 | 47.76 | 461,160 | -0.10(-0.20%) |
Feb 04, 2014 | 47.30 | 47.88 | 46.88 | 47.86 | 774,909 | +0.86(+1.83%) |
Feb 03, 2014 | 48.90 | 49.04 | 46.88 | 47.00 | 805,989 | -1.83(-3.75%) |
Jan 31, 2014 | 49.01 | 49.28 | 48.59 | 48.83 | 416,358 | -0.81(-1.62%) |
Jan 30, 2014 | 49.26 | 49.76 | 48.81 | 49.63 | 355,893 | +0.89(+1.83%) |
Jan 29, 2014 | 49.13 | 49.68 | 48.62 | 48.74 | 349,545 | -0.82(-1.66%) |
Jan 28, 2014 | 49.00 | 49.60 | 48.95 | 49.56 | 368,179 | +0.74(+1.51%) |
Jan 27, 2014 | 50.42 | 50.89 | 48.83 | 48.83 | 689,465 | -1.50(-2.97%) |
Jan 24, 2014 | 51.64 | 51.64 | 50.32 | 50.33 | 399,475 | -1.51(-2.92%) |
Jan 23, 2014 | 51.89 | 51.89 | 51.38 | 51.84 | 473,172 | -0.14(-0.27%) |
Jan 22, 2014 | 51.59 | 52.00 | 51.53 | 51.98 | 351,996 | +0.53(+1.02%) |
Jan 21, 2014 | 51.51 | 51.64 | 51.08 | 51.45 | 428,291 | +0.37(+0.72%) |
Jan 17, 2014 | 51.54 | 51.09 | 51.09 | 51.09 | 369,096 | -0.60(-1.15%) |
Jan 16, 2014 | 51.77 | 52.08 | 51.61 | 51.68 | 332,905 | -0.09(-0.17%) |
Jan 15, 2014 | 51.73 | 51.97 | 51.61 | 51.77 | 251,122 | +0.04(+0.08%) |
Jan 14, 2014 | 51.29 | 51.74 | 51.04 | 51.73 | 225,693 | +0.54(+1.06%) |
Jan 13, 2014 | 52.23 | 52.31 | 51.06 | 51.18 | 358,011 | -1.16(-2.21%) |
Jan 10, 2014 | 52.37 | 52.82 | 51.97 | 52.34 | 219,515 | +0.02(+0.03%) |
Jan 09, 2014 | 52.51 | 52.78 | 52.13 | 52.32 | 327,559 | -0.02(-0.03%) |
Jan 08, 2014 | 51.67 | 52.38 | 51.41 | 52.34 | 350,089 | +0.53(+1.03%) |
Jan 07, 2014 | 51.73 | 51.94 | 51.52 | 51.80 | 306,881 | +0.25(+0.48%) |
Jan 06, 2014 | 51.80 | 51.95 | 51.39 | 51.56 | 337,871 | -0.07(-0.14%) |
Jan 03, 2014 | 51.03 | 51.65 | 50.38 | 51.63 | 301,483 | +0.72(+1.41%) |
Jan 02, 2014 | 51.52 | 51.83 | 50.68 | 50.91 | 350,487 | -0.92(-1.77%) |
Dec 31, 2013 | 51.58 | 51.83 | 51.83 | 51.83 | 212,935 | +0.26(+0.51%) |
Dec 30, 2013 | 51.30 | 51.58 | 51.06 | 51.57 | 280,497 | +0.28(+0.55%) |
Dec 27, 2013 | 51.52 | 51.52 | 51.11 | 51.29 | 194,975 | -0.03(-0.07%) |
Dec 26, 2013 | 51.55 | 51.60 | 51.14 | 51.32 | 204,332 | -0.18(-0.34%) |
Dec 24, 2013 | 51.22 | 51.52 | 51.13 | 51.50 | 142,834 | +0.38(+0.74%) |
Dec 23, 2013 | 50.89 | 51.38 | 50.89 | 51.12 | 361,744 | +0.01(+0.02%) |
Dec 20, 2013 | 51.42 | 51.42 | 50.84 | 51.11 | 892,885 | -0.16(-0.31%) |
Dec 19, 2013 | 51.30 | 51.65 | 50.97 | 51.27 | 442,162 | -0.22(-0.42%) |
Dec 18, 2013 | 51.57 | 51.70 | 50.63 | 51.49 | 456,353 | +0.04(+0.09%) |
Dec 17, 2013 | 50.81 | 51.48 | 50.41 | 51.45 | 594,197 | +0.55(+1.08%) |
Dec 16, 2013 | 50.29 | 50.98 | 50.22 | 50.89 | 437,634 | +0.85(+1.70%) |
Dec 13, 2013 | 49.80 | 50.06 | 49.59 | 50.05 | 310,688 | +0.47(+0.95%) |
Dec 12, 2013 | 49.52 | 49.80 | 49.26 | 49.57 | 589,392 | +0.03(+0.05%) |
Dec 11, 2013 | 50.29 | 50.43 | 49.43 | 49.55 | 321,361 | -0.62(-1.24%) |
Dec 10, 2013 | 50.37 | 50.56 | 50.05 | 50.17 | 244,552 | -0.33(-0.66%) |
Dec 09, 2013 | 50.65 | 51.00 | 50.09 | 50.50 | 217,131 | -0.03(-0.05%) |
Dec 06, 2013 | 50.09 | 50.59 | 49.94 | 50.53 | 0 | +0.67(+1.35%) |
Dec 05, 2013 | 49.79 | 49.97 | 49.50 | 49.85 | 0 | +0.10(+0.21%) |
Dec 04, 2013 | 49.63 | 49.88 | 49.21 | 49.75 | 0 | +0.05(+0.11%) |
Dec 03, 2013 | 49.56 | 49.86 | 49.42 | 49.70 | 182,872 | -0.07(-0.14%) |