Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.45 | 51.91 | 50.39 | 50.84 | 193,330 | -0.53(-1.03%) |
Feb 27, 2014 | 50.36 | 51.38 | 50.19 | 51.37 | 181,191 | +0.96(+1.90%) |
Feb 26, 2014 | 49.34 | 51.03 | 49.32 | 50.41 | 318,802 | +1.33(+2.71%) |
Feb 25, 2014 | 48.08 | 49.37 | 47.82 | 49.08 | 386,235 | +1.03(+2.14%) |
Feb 24, 2014 | 48.62 | 48.62 | 48.04 | 48.05 | 278,064 | -0.39(-0.81%) |
Feb 21, 2014 | 49.03 | 49.03 | 48.39 | 48.44 | 189,394 | -0.45(-0.92%) |
Feb 20, 2014 | 49.01 | 49.55 | 48.47 | 48.89 | 145,156 | -0.19(-0.39%) |
Feb 19, 2014 | 48.92 | 49.79 | 48.52 | 49.08 | 222,871 | +0.05(+0.10%) |
Feb 18, 2014 | 49.35 | 49.35 | 48.43 | 49.03 | 237,996 | -0.23(-0.47%) |
Feb 14, 2014 | 48.97 | 49.26 | 49.26 | 49.26 | 309,500 | +0.22(+0.45%) |
Feb 13, 2014 | 47.90 | 49.27 | 47.57 | 49.04 | 488,046 | +0.85(+1.76%) |
Feb 12, 2014 | 49.27 | 49.52 | 48.04 | 48.19 | 385,235 | -0.91(-1.85%) |
Feb 11, 2014 | 49.55 | 49.90 | 48.86 | 49.10 | 210,085 | -0.35(-0.71%) |
Feb 10, 2014 | 50.13 | 50.19 | 49.13 | 49.45 | 210,115 | -0.68(-1.36%) |
Feb 07, 2014 | 50.30 | 51.28 | 50.06 | 50.13 | 197,259 | -0.22(-0.44%) |
Feb 06, 2014 | 49.53 | 50.71 | 49.15 | 50.35 | 339,917 | +1.13(+2.30%) |
Feb 05, 2014 | 49.57 | 49.60 | 47.61 | 49.22 | 448,818 | +0.11(+0.22%) |
Feb 04, 2014 | 47.60 | 51.44 | 47.49 | 49.11 | 730,065 | +3.69(+8.12%) |
Feb 03, 2014 | 47.09 | 47.61 | 45.31 | 45.42 | 584,153 | -1.60(-3.40%) |
Jan 31, 2014 | 46.77 | 47.57 | 46.41 | 47.02 | 303,376 | -0.68(-1.43%) |
Jan 30, 2014 | 46.37 | 48.02 | 46.30 | 47.70 | 533,391 | +1.55(+3.36%) |
Jan 29, 2014 | 46.48 | 47.07 | 46.09 | 46.15 | 610,697 | -0.71(-1.52%) |
Jan 28, 2014 | 46.83 | 47.44 | 46.08 | 46.86 | 377,794 | +0.05(+0.11%) |
Jan 27, 2014 | 48.04 | 48.44 | 46.19 | 46.81 | 400,173 | -1.14(-2.38%) |
Jan 24, 2014 | 49.00 | 49.63 | 47.85 | 47.95 | 276,878 | -1.42(-2.88%) |
Jan 23, 2014 | 49.67 | 50.27 | 49.11 | 49.37 | 266,171 | -0.55(-1.10%) |
Jan 22, 2014 | 49.22 | 50.17 | 48.72 | 49.92 | 429,801 | +0.64(+1.30%) |
Jan 21, 2014 | 49.69 | 49.70 | 48.84 | 49.28 | 288,349 | -0.16(-0.32%) |
Jan 17, 2014 | 49.06 | 49.44 | 49.44 | 49.44 | 277,200 | +0.46(+0.94%) |
Jan 16, 2014 | 48.12 | 49.19 | 47.67 | 48.98 | 510,813 | +0.48(+0.99%) |
Jan 15, 2014 | 51.42 | 51.42 | 48.37 | 48.50 | 1,065,025 | -2.92(-5.68%) |
Jan 14, 2014 | 50.16 | 51.42 | 49.72 | 51.42 | 194,512 | +1.61(+3.23%) |
Jan 13, 2014 | 51.01 | 51.53 | 49.72 | 49.81 | 232,601 | -1.62(-3.15%) |
Jan 10, 2014 | 52.01 | 52.02 | 51.01 | 51.43 | 140,892 | -0.44(-0.85%) |
Jan 09, 2014 | 52.15 | 52.52 | 51.65 | 51.87 | 128,160 | -0.22(-0.42%) |
Jan 08, 2014 | 52.75 | 52.90 | 51.98 | 52.09 | 214,626 | -0.72(-1.36%) |
Jan 07, 2014 | 52.77 | 53.61 | 52.71 | 52.81 | 166,330 | +0.10(+0.19%) |
Jan 06, 2014 | 53.02 | 53.28 | 52.60 | 52.71 | 207,679 | -0.32(-0.60%) |
Jan 03, 2014 | 54.02 | 54.03 | 52.68 | 53.03 | 292,223 | -0.95(-1.76%) |
Jan 02, 2014 | 53.70 | 54.00 | 52.92 | 53.98 | 235,763 | +0.24(+0.45%) |
Dec 31, 2013 | 53.47 | 53.74 | 53.74 | 53.74 | 88,900 | +0.27(+0.50%) |
Dec 30, 2013 | 53.86 | 54.14 | 53.43 | 53.47 | 151,457 | -0.53(-0.98%) |
Dec 27, 2013 | 54.33 | 54.55 | 53.40 | 54.00 | 99,121 | -0.08(-0.15%) |
Dec 26, 2013 | 54.03 | 54.34 | 53.89 | 54.08 | 123,779 | +0.30(+0.56%) |
Dec 24, 2013 | 53.61 | 54.04 | 53.56 | 53.78 | 58,517 | +0.12(+0.22%) |
Dec 23, 2013 | 53.14 | 53.78 | 52.97 | 53.66 | 181,521 | +0.64(+1.21%) |
Dec 20, 2013 | 54.68 | 54.85 | 52.93 | 53.02 | 601,583 | -1.77(-3.23%) |
Dec 19, 2013 | 53.70 | 54.83 | 53.25 | 54.79 | 278,726 | +1.17(+2.18%) |
Dec 18, 2013 | 53.43 | 53.67 | 51.60 | 53.62 | 334,025 | +0.08(+0.15%) |
Dec 17, 2013 | 53.63 | 54.14 | 52.74 | 53.54 | 167,601 | +0.11(+0.21%) |
Dec 16, 2013 | 52.03 | 53.49 | 51.46 | 53.43 | 166,060 | +1.68(+3.25%) |
Dec 13, 2013 | 52.10 | 52.41 | 51.31 | 51.75 | 279,438 | -0.25(-0.48%) |
Dec 12, 2013 | 51.88 | 52.64 | 51.51 | 52.00 | 208,714 | +0.04(+0.08%) |
Dec 11, 2013 | 52.20 | 52.40 | 51.77 | 51.96 | 223,405 | -0.19(-0.36%) |
Dec 10, 2013 | 51.86 | 52.41 | 51.65 | 52.15 | 184,924 | +0.27(+0.52%) |
Dec 09, 2013 | 52.50 | 52.92 | 51.62 | 51.88 | 455,652 | -0.40(-0.77%) |
Dec 06, 2013 | 52.32 | 52.80 | 51.82 | 52.28 | 203,902 | +0.69(+1.34%) |
Dec 05, 2013 | 50.87 | 52.12 | 50.50 | 51.59 | 289,668 | +0.81(+1.60%) |
Dec 04, 2013 | 51.05 | 52.39 | 50.33 | 50.78 | 354,400 | -0.42(-0.82%) |
Dec 03, 2013 | 51.12 | 51.33 | 50.86 | 51.20 | 211,192 | -0.12(-0.23%) |