Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.33 | 54.15 | 51.05 | 51.38 | 6,132,150 | +0.08(+0.16%) |
Feb 27, 2014 | 52.50 | 52.72 | 51.02 | 51.30 | 8,210,873 | -1.39(-2.63%) |
Feb 26, 2014 | 53.15 | 53.49 | 52.48 | 52.69 | 4,929,792 | -0.53(-0.99%) |
Feb 25, 2014 | 52.32 | 53.75 | 52.10 | 53.22 | 6,316,506 | +0.88(+1.68%) |
Feb 24, 2014 | 52.02 | 53.38 | 51.45 | 52.34 | 5,305,917 | +0.89(+1.73%) |
Feb 21, 2014 | 51.53 | 51.95 | 51.35 | 51.45 | 4,684,571 | -0.23(-0.45%) |
Feb 20, 2014 | 51.49 | 52.00 | 51.31 | 51.68 | 4,605,052 | +0.01(+0.03%) |
Feb 19, 2014 | 51.63 | 52.82 | 51.49 | 51.67 | 5,390,942 | -0.08(-0.15%) |
Feb 18, 2014 | 52.31 | 52.85 | 51.67 | 51.74 | 4,099,286 | -0.38(-0.72%) |
Feb 14, 2014 | 51.12 | 52.12 | 52.12 | 52.12 | 3,509,184 | +0.88(+1.71%) |
Feb 13, 2014 | 49.94 | 51.42 | 49.85 | 51.24 | 4,712,195 | +0.96(+1.91%) |
Feb 12, 2014 | 50.64 | 50.93 | 50.09 | 50.28 | 4,459,445 | -0.31(-0.61%) |
Feb 11, 2014 | 49.36 | 50.70 | 49.32 | 50.59 | 5,434,488 | +1.24(+2.52%) |
Feb 10, 2014 | 50.76 | 51.00 | 49.18 | 49.34 | 5,483,028 | -1.37(-2.71%) |
Feb 07, 2014 | 50.32 | 50.82 | 49.78 | 50.72 | 4,898,172 | +0.67(+1.34%) |
Feb 06, 2014 | 48.68 | 50.27 | 48.40 | 50.05 | 7,888,982 | +1.80(+3.72%) |
Feb 05, 2014 | 48.31 | 48.85 | 47.19 | 48.25 | 8,891,853 | -0.32(-0.66%) |
Feb 04, 2014 | 48.82 | 48.99 | 46.96 | 48.57 | 6,806,821 | -0.15(-0.31%) |
Feb 03, 2014 | 49.92 | 50.24 | 48.57 | 48.72 | 8,231,582 | -1.18(-2.37%) |
Jan 31, 2014 | 49.91 | 50.92 | 49.67 | 49.90 | 8,494,746 | -0.32(-0.64%) |
Jan 30, 2014 | 50.82 | 51.19 | 50.09 | 50.22 | 6,730,269 | -0.42(-0.84%) |
Jan 29, 2014 | 50.55 | 52.50 | 48.35 | 50.65 | 8,702,924 | -0.61(-1.20%) |
Jan 28, 2014 | 50.47 | 51.52 | 50.47 | 51.26 | 4,089,279 | +0.12(+0.24%) |
Jan 27, 2014 | 50.91 | 51.69 | 50.37 | 51.14 | 4,991,960 | +0.31(+0.62%) |
Jan 24, 2014 | 52.04 | 52.13 | 50.25 | 50.82 | 6,945,649 | -1.88(-3.58%) |
Jan 23, 2014 | 52.93 | 53.32 | 51.92 | 52.71 | 6,013,163 | +0.07(+0.13%) |
Jan 22, 2014 | 52.78 | 52.98 | 51.95 | 52.64 | 4,022,274 | +0.14(+0.26%) |
Jan 21, 2014 | 51.91 | 52.85 | 51.91 | 52.50 | 4,089,242 | +0.60(+1.16%) |
Jan 17, 2014 | 51.12 | 51.90 | 51.90 | 51.90 | 5,714,422 | +0.43(+0.84%) |
Jan 16, 2014 | 51.42 | 51.71 | 50.98 | 51.47 | 4,729,057 | -0.10(-0.20%) |
Jan 15, 2014 | 52.22 | 52.25 | 51.04 | 51.58 | 5,407,076 | -0.65(-1.24%) |
Jan 14, 2014 | 51.99 | 52.37 | 51.75 | 52.22 | 4,916,375 | +0.46(+0.90%) |
Jan 13, 2014 | 53.39 | 53.39 | 51.54 | 51.76 | 4,461,752 | -1.50(-2.81%) |
Jan 10, 2014 | 53.52 | 53.94 | 52.74 | 53.26 | 4,424,538 | -0.09(-0.17%) |
Jan 09, 2014 | 52.58 | 53.43 | 52.49 | 53.34 | 6,132,998 | +0.86(+1.64%) |
Jan 08, 2014 | 52.74 | 52.85 | 51.99 | 52.48 | 6,578,320 | -0.10(-0.19%) |
Jan 07, 2014 | 52.62 | 53.14 | 52.35 | 52.59 | 5,866,925 | +0.01(+0.01%) |
Jan 06, 2014 | 52.24 | 52.91 | 52.16 | 52.58 | 4,112,032 | +0.49(+0.94%) |
Jan 03, 2014 | 52.14 | 52.57 | 51.99 | 52.09 | 2,867,992 | -0.11(-0.21%) |
Jan 02, 2014 | 52.69 | 52.79 | 52.14 | 52.20 | 4,166,717 | -0.46(-0.88%) |
Dec 31, 2013 | 51.39 | 52.66 | 52.66 | 52.66 | 4,384,973 | +1.65(+3.23%) |
Dec 30, 2013 | 51.21 | 51.62 | 51.00 | 51.02 | 3,243,544 | -0.02(-0.04%) |
Dec 27, 2013 | 51.30 | 51.33 | 50.65 | 51.04 | 2,473,471 | -0.25(-0.49%) |
Dec 26, 2013 | 51.21 | 51.41 | 50.99 | 51.29 | 1,731,184 | +0.26(+0.51%) |
Dec 24, 2013 | 51.03 | 51.19 | 50.72 | 51.03 | 1,559,807 | +0.23(+0.44%) |
Dec 23, 2013 | 50.87 | 51.47 | 50.72 | 50.80 | 3,744,839 | +0.26(+0.51%) |
Dec 20, 2013 | 49.98 | 50.89 | 49.88 | 50.55 | 7,186,704 | +0.76(+1.52%) |
Dec 19, 2013 | 50.22 | 50.79 | 49.64 | 49.79 | 5,133,535 | -0.72(-1.43%) |
Dec 18, 2013 | 49.54 | 50.61 | 49.30 | 50.51 | 5,801,253 | +0.94(+1.90%) |
Dec 17, 2013 | 49.58 | 50.03 | 49.33 | 49.57 | 3,571,079 | -0.01(-0.01%) |
Dec 16, 2013 | 48.92 | 50.02 | 48.84 | 49.58 | 4,003,337 | +0.69(+1.41%) |
Dec 13, 2013 | 48.65 | 49.17 | 48.18 | 48.89 | 3,971,301 | +0.26(+0.53%) |
Dec 12, 2013 | 48.34 | 48.95 | 48.09 | 48.63 | 4,061,308 | +0.25(+0.52%) |
Dec 11, 2013 | 48.95 | 48.95 | 47.99 | 48.37 | 5,697,928 | -0.52(-1.06%) |
Dec 10, 2013 | 48.65 | 49.46 | 47.48 | 48.89 | 6,200,774 | -0.15(-0.31%) |
Dec 09, 2013 | 49.36 | 49.96 | 48.95 | 49.04 | 6,293,531 | +0.40(+0.83%) |
Dec 06, 2013 | 48.02 | 49.50 | 47.79 | 48.64 | 7,578,280 | +1.03(+2.17%) |
Dec 05, 2013 | 47.67 | 48.13 | 47.23 | 47.61 | 5,780,920 | +0.10(+0.20%) |
Dec 04, 2013 | 47.59 | 48.12 | 46.65 | 47.51 | 7,875,522 | -0.69(-1.43%) |
Dec 03, 2013 | 48.52 | 48.72 | 47.48 | 48.20 | 6,295,650 | -0.52(-1.07%) |