Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.73 | 51.33 | 50.24 | 50.50 | 21,179 | -0.06(-0.13%) |
Feb 27, 2014 | 50.51 | 50.61 | 49.96 | 50.56 | 10,867 | -0.27(-0.54%) |
Feb 26, 2014 | 49.83 | 51.29 | 49.75 | 50.83 | 42,158 | +1.25(+2.52%) |
Feb 25, 2014 | 50.27 | 50.41 | 49.34 | 49.58 | 30,695 | -0.87(-1.72%) |
Feb 24, 2014 | 50.24 | 51.20 | 50.17 | 50.45 | 19,433 | -0.05(-0.11%) |
Feb 21, 2014 | 50.76 | 51.40 | 50.28 | 50.51 | 34,873 | +0.02(+0.04%) |
Feb 20, 2014 | 49.61 | 50.81 | 49.57 | 50.49 | 18,935 | +0.94(+1.90%) |
Feb 19, 2014 | 49.92 | 51.31 | 49.36 | 49.55 | 33,656 | -0.69(-1.38%) |
Feb 18, 2014 | 50.08 | 50.62 | 49.32 | 50.24 | 199,253 | +0.62(+1.25%) |
Feb 14, 2014 | 49.84 | 49.62 | 49.62 | 49.62 | 30,559 | -0.14(-0.28%) |
Feb 13, 2014 | 49.40 | 50.19 | 49.07 | 49.76 | 44,665 | +0.13(+0.26%) |
Feb 12, 2014 | 49.36 | 50.11 | 49.20 | 49.63 | 41,258 | +0.33(+0.67%) |
Feb 11, 2014 | 49.25 | 49.79 | 48.58 | 49.30 | 68,675 | +0.05(+0.11%) |
Feb 10, 2014 | 49.81 | 50.12 | 48.12 | 49.25 | 63,111 | -0.74(-1.48%) |
Feb 07, 2014 | 49.33 | 50.37 | 49.25 | 49.99 | 73,090 | +0.69(+1.41%) |
Feb 06, 2014 | 49.58 | 50.38 | 48.85 | 49.29 | 94,901 | -0.02(-0.04%) |
Feb 05, 2014 | 51.40 | 51.40 | 49.09 | 49.31 | 100,943 | -2.36(-4.57%) |
Feb 04, 2014 | 49.95 | 52.24 | 49.11 | 51.67 | 79,186 | +2.16(+4.36%) |
Feb 03, 2014 | 50.80 | 51.19 | 47.65 | 49.51 | 143,333 | -2.32(-4.48%) |
Jan 31, 2014 | 52.17 | 52.73 | 51.60 | 51.83 | 54,517 | -1.19(-2.25%) |
Jan 30, 2014 | 52.60 | 53.55 | 52.31 | 53.03 | 39,480 | +0.62(+1.18%) |
Jan 29, 2014 | 53.53 | 54.00 | 52.00 | 52.41 | 51,463 | -1.39(-2.58%) |
Jan 28, 2014 | 54.74 | 54.83 | 53.21 | 53.79 | 41,657 | -0.91(-1.67%) |
Jan 27, 2014 | 55.57 | 55.57 | 54.47 | 54.70 | 45,750 | -0.73(-1.32%) |
Jan 24, 2014 | 55.49 | 55.56 | 55.15 | 55.43 | 97,292 | -0.27(-0.49%) |
Jan 23, 2014 | 55.67 | 55.78 | 55.08 | 55.71 | 54,152 | -0.36(-0.63%) |
Jan 22, 2014 | 55.95 | 56.26 | 55.75 | 56.06 | 19,294 | -0.05(-0.10%) |
Jan 21, 2014 | 55.89 | 56.24 | 55.45 | 56.12 | 26,667 | +0.42(+0.75%) |
Jan 17, 2014 | 56.28 | 55.70 | 55.70 | 55.70 | 25,129 | -0.48(-0.86%) |
Jan 16, 2014 | 56.36 | 56.36 | 55.86 | 56.18 | 15,831 | -0.12(-0.21%) |
Jan 15, 2014 | 55.48 | 56.55 | 55.48 | 56.30 | 31,506 | +0.82(+1.48%) |
Jan 14, 2014 | 54.99 | 55.65 | 54.80 | 55.48 | 21,087 | +0.49(+0.89%) |
Jan 13, 2014 | 55.80 | 56.04 | 54.50 | 54.99 | 24,718 | -1.09(-1.95%) |
Jan 10, 2014 | 56.26 | 56.42 | 55.74 | 56.08 | 26,844 | -0.36(-0.65%) |
Jan 09, 2014 | 57.06 | 57.19 | 55.82 | 56.45 | 25,539 | -0.41(-0.72%) |
Jan 08, 2014 | 57.24 | 57.45 | 56.36 | 56.86 | 36,600 | -0.58(-1.02%) |
Jan 07, 2014 | 57.39 | 58.10 | 56.96 | 57.44 | 47,012 | +0.11(+0.19%) |
Jan 06, 2014 | 57.55 | 57.84 | 57.22 | 57.33 | 45,704 | -0.15(-0.25%) |
Jan 03, 2014 | 57.42 | 57.85 | 56.91 | 57.48 | 50,262 | -0.07(-0.13%) |
Jan 02, 2014 | 57.06 | 57.85 | 56.92 | 57.55 | 47,839 | +0.25(+0.43%) |
Dec 31, 2013 | 57.16 | 57.30 | 57.30 | 57.30 | 30,396 | +0.11(+0.19%) |
Dec 30, 2013 | 57.60 | 58.24 | 57.06 | 57.19 | 19,962 | -0.35(-0.60%) |
Dec 27, 2013 | 58.05 | 58.17 | 57.02 | 57.54 | 25,719 | -0.25(-0.43%) |
Dec 26, 2013 | 58.56 | 59.14 | 57.37 | 57.78 | 46,694 | -0.52(-0.89%) |
Dec 24, 2013 | 57.90 | 58.82 | 57.52 | 58.30 | 38,731 | +0.64(+1.11%) |
Dec 23, 2013 | 57.57 | 57.73 | 56.88 | 57.67 | 60,781 | +0.51(+0.89%) |
Dec 20, 2013 | 55.83 | 57.75 | 55.67 | 57.16 | 164,298 | +1.53(+2.75%) |
Dec 19, 2013 | 55.24 | 56.31 | 54.09 | 55.63 | 77,374 | +0.16(+0.28%) |
Dec 18, 2013 | 54.86 | 55.64 | 53.61 | 55.47 | 77,413 | +0.50(+0.91%) |
Dec 17, 2013 | 55.08 | 55.22 | 54.29 | 54.97 | 28,264 | -0.30(-0.54%) |
Dec 16, 2013 | 54.88 | 55.42 | 54.82 | 55.27 | 61,603 | +0.45(+0.81%) |
Dec 13, 2013 | 55.16 | 55.44 | 54.66 | 54.82 | 36,854 | -0.33(-0.59%) |
Dec 12, 2013 | 54.09 | 55.39 | 54.09 | 55.15 | 63,152 | +0.96(+1.77%) |
Dec 11, 2013 | 55.21 | 55.40 | 53.93 | 54.19 | 63,292 | -1.08(-1.96%) |
Dec 10, 2013 | 55.28 | 55.51 | 55.02 | 55.28 | 71,661 | -0.23(-0.41%) |
Dec 09, 2013 | 54.12 | 55.76 | 53.97 | 55.51 | 160,611 | +1.28(+2.35%) |
Dec 06, 2013 | 53.77 | 54.48 | 53.47 | 54.23 | 63,275 | +0.77(+1.45%) |
Dec 05, 2013 | 52.91 | 53.93 | 52.60 | 53.46 | 33,738 | +0.42(+0.79%) |
Dec 04, 2013 | 52.92 | 54.17 | 52.77 | 53.04 | 42,085 | -0.28(-0.53%) |
Dec 03, 2013 | 52.31 | 53.56 | 52.38 | 53.32 | 61,546 | +0.77(+1.46%) |