Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.35 | 52.35 | 51.36 | 51.67 | 1,388,439 | -0.61(-1.17%) |
Feb 27, 2014 | 51.77 | 52.40 | 51.34 | 52.29 | 919,384 | +0.29(+0.56%) |
Feb 26, 2014 | 50.78 | 52.02 | 50.58 | 51.99 | 2,079,508 | +1.28(+2.52%) |
Feb 25, 2014 | 50.98 | 51.00 | 49.99 | 50.71 | 2,910,330 | +0.01(+0.02%) |
Feb 24, 2014 | 52.28 | 54.17 | 49.31 | 50.70 | 5,472,046 | -5.09(-9.13%) |
Feb 21, 2014 | 55.63 | 56.63 | 55.63 | 55.80 | 995,121 | -0.16(-0.29%) |
Feb 20, 2014 | 55.84 | 56.26 | 55.23 | 55.96 | 630,986 | -0.10(-0.18%) |
Feb 19, 2014 | 56.89 | 57.20 | 56.01 | 56.06 | 576,604 | -0.94(-1.65%) |
Feb 18, 2014 | 57.77 | 58.18 | 55.98 | 57.00 | 682,357 | -0.67(-1.16%) |
Feb 14, 2014 | 57.15 | 57.67 | 57.67 | 57.67 | 451,023 | +0.48(+0.84%) |
Feb 13, 2014 | 56.35 | 57.54 | 56.11 | 57.19 | 557,941 | +0.25(+0.45%) |
Feb 12, 2014 | 54.93 | 57.36 | 54.87 | 56.94 | 1,358,489 | +2.41(+4.42%) |
Feb 11, 2014 | 54.52 | 55.42 | 54.29 | 54.53 | 957,186 | -0.08(-0.16%) |
Feb 10, 2014 | 55.29 | 55.46 | 54.25 | 54.61 | 795,524 | -0.71(-1.28%) |
Feb 07, 2014 | 54.62 | 55.84 | 54.33 | 55.32 | 1,030,928 | +0.79(+1.45%) |
Feb 06, 2014 | 51.50 | 54.53 | 51.50 | 54.53 | 1,138,631 | +3.15(+6.14%) |
Feb 05, 2014 | 51.34 | 51.84 | 50.92 | 51.37 | 500,315 | -0.10(-0.20%) |
Feb 04, 2014 | 51.57 | 52.91 | 51.21 | 51.48 | 1,094,952 | +0.39(+0.76%) |
Feb 03, 2014 | 52.40 | 52.75 | 50.59 | 51.09 | 824,459 | -1.33(-2.53%) |
Jan 31, 2014 | 51.92 | 53.20 | 51.92 | 52.42 | 780,799 | -0.21(-0.39%) |
Jan 30, 2014 | 53.91 | 53.91 | 52.27 | 52.62 | 901,791 | -0.69(-1.29%) |
Jan 29, 2014 | 53.75 | 54.27 | 53.16 | 53.31 | 388,952 | -0.90(-1.67%) |
Jan 28, 2014 | 54.06 | 54.77 | 54.01 | 54.22 | 644,459 | +0.40(+0.75%) |
Jan 27, 2014 | 54.58 | 54.81 | 52.20 | 53.81 | 1,079,402 | -0.37(-0.68%) |
Jan 24, 2014 | 55.65 | 55.79 | 53.19 | 54.18 | 1,331,230 | -1.82(-3.24%) |
Jan 23, 2014 | 56.36 | 56.51 | 55.72 | 56.00 | 572,152 | -0.57(-1.02%) |
Jan 22, 2014 | 56.26 | 56.79 | 56.04 | 56.57 | 745,425 | +0.21(+0.37%) |
Jan 21, 2014 | 56.97 | 57.25 | 55.74 | 56.36 | 696,233 | -0.24(-0.43%) |
Jan 17, 2014 | 57.32 | 56.61 | 56.61 | 56.61 | 1,023,460 | -1.17(-2.02%) |
Jan 16, 2014 | 57.49 | 58.02 | 56.96 | 57.77 | 345,671 | +0.13(+0.23%) |
Jan 15, 2014 | 57.51 | 57.98 | 57.19 | 57.64 | 598,380 | +0.13(+0.23%) |
Jan 14, 2014 | 56.71 | 57.63 | 56.50 | 57.51 | 461,054 | +0.95(+1.68%) |
Jan 13, 2014 | 57.04 | 57.30 | 56.32 | 56.56 | 1,389,502 | -0.94(-1.64%) |
Jan 10, 2014 | 55.36 | 57.70 | 55.36 | 57.50 | 1,235,607 | +2.25(+4.07%) |
Jan 09, 2014 | 54.86 | 55.26 | 54.71 | 55.25 | 541,277 | +0.36(+0.65%) |
Jan 08, 2014 | 54.26 | 55.44 | 54.02 | 54.89 | 607,403 | +0.46(+0.85%) |
Jan 07, 2014 | 54.13 | 54.58 | 54.05 | 54.43 | 445,057 | +0.56(+1.03%) |
Jan 06, 2014 | 54.99 | 55.22 | 53.86 | 53.88 | 781,723 | -0.91(-1.67%) |
Jan 03, 2014 | 53.26 | 55.86 | 53.26 | 54.79 | 1,187,226 | +0.72(+1.34%) |
Jan 02, 2014 | 54.19 | 54.60 | 53.65 | 54.07 | 695,768 | -0.17(-0.31%) |
Dec 31, 2013 | 54.04 | 54.23 | 54.23 | 54.23 | 516,563 | +0.32(+0.59%) |
Dec 30, 2013 | 53.46 | 54.16 | 53.43 | 53.91 | 439,664 | +0.40(+0.76%) |
Dec 27, 2013 | 53.84 | 54.05 | 53.32 | 53.51 | 576,976 | -0.09(-0.18%) |
Dec 26, 2013 | 53.64 | 53.91 | 53.28 | 53.60 | 561,401 | +0.09(+0.18%) |
Dec 24, 2013 | 53.34 | 54.39 | 52.92 | 53.51 | 364,908 | +0.02(+0.04%) |
Dec 23, 2013 | 52.34 | 53.57 | 51.89 | 53.49 | 621,565 | +1.62(+3.12%) |
Dec 20, 2013 | 51.62 | 52.20 | 51.50 | 51.87 | 625,183 | +0.36(+0.69%) |
Dec 19, 2013 | 51.98 | 52.18 | 51.30 | 51.51 | 926,986 | -0.59(-1.14%) |
Dec 18, 2013 | 50.93 | 52.38 | 50.66 | 52.11 | 916,558 | +1.42(+2.80%) |
Dec 17, 2013 | 51.37 | 51.63 | 50.57 | 50.69 | 1,033,049 | -0.62(-1.21%) |
Dec 16, 2013 | 51.65 | 52.03 | 51.12 | 51.31 | 696,843 | -0.19(-0.37%) |
Dec 13, 2013 | 51.10 | 51.67 | 50.66 | 51.50 | 637,751 | +0.68(+1.33%) |
Dec 12, 2013 | 50.46 | 51.25 | 50.05 | 50.82 | 1,204,203 | +0.36(+0.71%) |
Dec 11, 2013 | 51.05 | 51.20 | 50.20 | 50.46 | 690,184 | -0.67(-1.31%) |
Dec 10, 2013 | 50.89 | 51.59 | 50.70 | 51.13 | 1,410,183 | +0.10(+0.20%) |
Dec 09, 2013 | 50.43 | 51.50 | 49.61 | 51.02 | 1,374,473 | +1.92(+3.91%) |
Dec 06, 2013 | 49.34 | 49.51 | 48.91 | 49.10 | 369,832 | +0.43(+0.89%) |
Dec 05, 2013 | 49.09 | 49.18 | 48.61 | 48.67 | 294,674 | -0.41(-0.84%) |
Dec 04, 2013 | 49.25 | 49.43 | 48.42 | 49.09 | 325,994 | -0.22(-0.44%) |
Dec 03, 2013 | 49.58 | 49.90 | 48.79 | 49.30 | 588,490 | -0.64(-1.28%) |