Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.17 | 55.04 | 51.89 | 52.22 | 6,033,588 | +0.08(+0.16%) |
Feb 27, 2014 | 53.35 | 53.58 | 51.85 | 52.14 | 8,078,900 | -1.41(-2.63%) |
Feb 26, 2014 | 54.02 | 54.36 | 53.33 | 53.55 | 4,850,555 | -0.54(-0.99%) |
Feb 25, 2014 | 53.18 | 54.63 | 52.95 | 54.09 | 6,214,981 | +0.89(+1.68%) |
Feb 24, 2014 | 52.87 | 54.25 | 52.29 | 53.19 | 5,220,635 | +0.91(+1.73%) |
Feb 21, 2014 | 52.38 | 52.80 | 52.19 | 52.29 | 4,609,276 | -0.24(-0.45%) |
Feb 20, 2014 | 52.33 | 52.85 | 52.15 | 52.52 | 4,531,035 | +0.01(+0.03%) |
Feb 19, 2014 | 52.47 | 53.68 | 52.33 | 52.51 | 5,304,293 | -0.08(-0.15%) |
Feb 18, 2014 | 53.16 | 53.71 | 52.51 | 52.59 | 4,033,398 | -0.38(-0.72%) |
Feb 14, 2014 | 51.95 | 52.97 | 52.97 | 52.97 | 3,452,781 | +0.89(+1.71%) |
Feb 13, 2014 | 50.75 | 52.27 | 50.67 | 52.08 | 4,636,456 | +0.98(+1.91%) |
Feb 12, 2014 | 51.47 | 51.77 | 50.91 | 51.10 | 4,387,769 | -0.31(-0.61%) |
Feb 11, 2014 | 50.17 | 51.53 | 50.13 | 51.41 | 5,347,140 | +1.26(+2.52%) |
Feb 10, 2014 | 51.59 | 51.83 | 49.98 | 50.15 | 5,394,899 | -1.39(-2.71%) |
Feb 07, 2014 | 51.14 | 51.65 | 50.59 | 51.54 | 4,819,444 | +0.68(+1.34%) |
Feb 06, 2014 | 49.48 | 51.09 | 49.19 | 50.86 | 7,762,183 | +1.83(+3.72%) |
Feb 05, 2014 | 49.09 | 49.65 | 47.96 | 49.04 | 8,748,935 | -0.33(-0.66%) |
Feb 04, 2014 | 49.62 | 49.79 | 47.73 | 49.37 | 6,697,415 | -0.15(-0.31%) |
Feb 03, 2014 | 50.74 | 51.06 | 49.37 | 49.52 | 8,099,276 | -1.20(-2.37%) |
Jan 31, 2014 | 50.73 | 51.75 | 50.48 | 50.72 | 8,358,211 | -0.33(-0.64%) |
Jan 30, 2014 | 51.66 | 52.02 | 50.91 | 51.04 | 6,622,094 | -0.43(-0.84%) |
Jan 29, 2014 | 51.37 | 53.36 | 49.14 | 51.47 | 8,563,042 | -0.62(-1.20%) |
Jan 28, 2014 | 51.29 | 52.36 | 51.29 | 52.10 | 4,023,552 | +0.12(+0.24%) |
Jan 27, 2014 | 51.75 | 52.53 | 51.20 | 51.97 | 4,911,725 | +0.32(+0.62%) |
Jan 24, 2014 | 52.89 | 52.98 | 51.07 | 51.66 | 6,834,012 | -1.92(-3.58%) |
Jan 23, 2014 | 53.79 | 54.19 | 52.77 | 53.57 | 5,916,514 | +0.07(+0.13%) |
Jan 22, 2014 | 53.64 | 53.85 | 52.80 | 53.50 | 3,957,625 | +0.14(+0.26%) |
Jan 21, 2014 | 52.76 | 53.71 | 52.76 | 53.36 | 4,023,516 | +0.61(+1.16%) |
Jan 17, 2014 | 51.95 | 52.75 | 52.75 | 52.75 | 5,622,575 | +0.44(+0.84%) |
Jan 16, 2014 | 52.26 | 52.55 | 51.81 | 52.31 | 4,653,047 | -0.10(-0.20%) |
Jan 15, 2014 | 53.08 | 53.10 | 51.87 | 52.42 | 5,320,168 | -0.66(-1.24%) |
Jan 14, 2014 | 52.84 | 53.23 | 52.60 | 53.08 | 4,837,354 | +0.47(+0.90%) |
Jan 13, 2014 | 54.26 | 54.26 | 52.38 | 52.61 | 4,390,038 | -1.52(-2.81%) |
Jan 10, 2014 | 54.40 | 54.82 | 53.60 | 54.13 | 4,353,423 | -0.09(-0.17%) |
Jan 09, 2014 | 53.44 | 54.30 | 53.35 | 54.22 | 6,034,422 | +0.87(+1.64%) |
Jan 08, 2014 | 53.61 | 53.72 | 52.84 | 53.34 | 6,472,587 | -0.10(-0.19%) |
Jan 07, 2014 | 53.48 | 54.01 | 53.20 | 53.45 | 5,772,626 | +0.01(+0.01%) |
Jan 06, 2014 | 53.09 | 53.77 | 53.02 | 53.44 | 4,045,939 | +0.50(+0.94%) |
Jan 03, 2014 | 52.99 | 53.42 | 52.84 | 52.94 | 2,821,895 | -0.11(-0.21%) |
Jan 02, 2014 | 53.55 | 53.65 | 52.99 | 53.05 | 4,099,745 | -0.47(-0.88%) |
Dec 31, 2013 | 52.23 | 53.52 | 53.52 | 53.52 | 4,314,493 | +1.67(+3.23%) |
Dec 30, 2013 | 52.05 | 52.46 | 51.83 | 51.85 | 3,191,411 | -0.02(-0.04%) |
Dec 27, 2013 | 52.14 | 52.17 | 51.48 | 51.87 | 2,433,715 | -0.26(-0.49%) |
Dec 26, 2013 | 52.04 | 52.24 | 51.82 | 52.13 | 1,703,359 | +0.26(+0.51%) |
Dec 24, 2013 | 51.86 | 52.02 | 51.55 | 51.86 | 1,534,737 | +0.23(+0.44%) |
Dec 23, 2013 | 51.70 | 52.31 | 51.54 | 51.63 | 3,684,648 | +0.26(+0.51%) |
Dec 20, 2013 | 50.79 | 51.72 | 50.69 | 51.37 | 7,071,192 | +0.77(+1.52%) |
Dec 19, 2013 | 51.04 | 51.62 | 50.45 | 50.60 | 5,051,024 | -0.74(-1.43%) |
Dec 18, 2013 | 50.35 | 51.43 | 50.11 | 51.34 | 5,708,010 | +0.96(+1.90%) |
Dec 17, 2013 | 50.39 | 50.84 | 50.14 | 50.38 | 3,513,681 | -0.01(-0.01%) |
Dec 16, 2013 | 49.72 | 50.84 | 49.64 | 50.39 | 3,938,991 | +0.70(+1.41%) |
Dec 13, 2013 | 49.44 | 49.98 | 48.97 | 49.68 | 3,907,470 | +0.26(+0.53%) |
Dec 12, 2013 | 49.13 | 49.75 | 48.88 | 49.42 | 3,996,031 | +0.26(+0.52%) |
Dec 11, 2013 | 49.75 | 49.75 | 48.78 | 49.16 | 5,606,345 | -0.53(-1.06%) |
Dec 10, 2013 | 49.44 | 50.26 | 48.26 | 49.69 | 6,101,109 | -0.15(-0.31%) |
Dec 09, 2013 | 50.17 | 50.77 | 49.75 | 49.84 | 6,192,375 | +0.41(+0.83%) |
Dec 06, 2013 | 48.80 | 50.31 | 48.57 | 49.43 | 7,456,475 | +1.05(+2.17%) |
Dec 05, 2013 | 48.45 | 48.92 | 48.00 | 48.39 | 5,688,003 | +0.10(+0.20%) |
Dec 04, 2013 | 48.37 | 48.91 | 47.42 | 48.29 | 7,748,939 | -0.70(-1.43%) |
Dec 03, 2013 | 49.31 | 49.52 | 48.26 | 48.99 | 6,194,460 | -0.53(-1.07%) |