Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.72 | 53.18 | 52.43 | 52.68 | 452,465 | -0.06(-0.11%) |
Feb 27, 2014 | 52.35 | 52.75 | 52.07 | 52.74 | 393,159 | +0.43(+0.83%) |
Feb 26, 2014 | 52.26 | 52.68 | 51.97 | 52.31 | 558,206 | +0.08(+0.15%) |
Feb 25, 2014 | 52.28 | 52.62 | 51.71 | 52.23 | 488,024 | -0.09(-0.17%) |
Feb 24, 2014 | 52.35 | 52.62 | 52.03 | 52.31 | 516,110 | +0.25(+0.48%) |
Feb 21, 2014 | 52.22 | 52.45 | 51.73 | 52.07 | 626,054 | +0.15(+0.29%) |
Feb 20, 2014 | 51.63 | 52.05 | 51.39 | 51.91 | 559,458 | +0.46(+0.90%) |
Feb 19, 2014 | 51.01 | 51.88 | 51.01 | 51.45 | 680,035 | +0.15(+0.30%) |
Feb 18, 2014 | 51.56 | 51.73 | 51.04 | 51.30 | 723,443 | -0.24(-0.47%) |
Feb 14, 2014 | 50.80 | 51.54 | 51.54 | 51.54 | 858,711 | +0.73(+1.43%) |
Feb 13, 2014 | 50.87 | 51.61 | 50.77 | 50.81 | 741,201 | -0.42(-0.81%) |
Feb 12, 2014 | 50.54 | 51.34 | 50.48 | 51.23 | 736,859 | +0.75(+1.49%) |
Feb 11, 2014 | 50.71 | 50.76 | 50.06 | 50.47 | 831,119 | -0.15(-0.30%) |
Feb 10, 2014 | 49.59 | 50.67 | 49.38 | 50.63 | 835,923 | +1.07(+2.16%) |
Feb 07, 2014 | 51.07 | 51.07 | 48.95 | 49.55 | 994,066 | -1.39(-2.73%) |
Feb 06, 2014 | 49.61 | 51.75 | 49.61 | 50.95 | 1,626,934 | +3.78(+8.01%) |
Feb 05, 2014 | 47.51 | 47.83 | 46.63 | 47.17 | 1,672,709 | -0.50(-1.06%) |
Feb 04, 2014 | 47.47 | 49.17 | 47.29 | 47.67 | 2,449,136 | +0.56(+1.19%) |
Feb 03, 2014 | 50.01 | 50.04 | 47.04 | 47.11 | 1,448,754 | -2.74(-5.49%) |
Jan 31, 2014 | 49.30 | 50.27 | 49.00 | 49.85 | 811,826 | +0.26(+0.52%) |
Jan 30, 2014 | 49.89 | 49.89 | 49.18 | 49.59 | 1,303,179 | +0.14(+0.29%) |
Jan 29, 2014 | 50.61 | 50.79 | 49.43 | 49.45 | 906,625 | -1.48(-2.91%) |
Jan 28, 2014 | 50.95 | 51.17 | 50.53 | 50.93 | 753,273 | +0.18(+0.35%) |
Jan 27, 2014 | 51.43 | 51.57 | 50.52 | 50.75 | 562,935 | -0.70(-1.37%) |
Jan 24, 2014 | 52.75 | 52.83 | 50.72 | 51.46 | 1,451,491 | -1.58(-2.97%) |
Jan 23, 2014 | 54.92 | 54.92 | 52.96 | 53.03 | 910,503 | -2.17(-3.93%) |
Jan 22, 2014 | 55.39 | 55.52 | 55.19 | 55.20 | 560,103 | -0.13(-0.23%) |
Jan 21, 2014 | 55.65 | 56.01 | 55.04 | 55.33 | 1,072,323 | +1.02(+1.89%) |
Jan 17, 2014 | 54.13 | 54.31 | 54.31 | 54.31 | 424,419 | -0.06(-0.10%) |
Jan 16, 2014 | 54.61 | 54.67 | 54.20 | 54.36 | 462,789 | -0.39(-0.72%) |
Jan 15, 2014 | 54.81 | 55.44 | 54.63 | 54.75 | 891,154 | -0.06(-0.10%) |
Jan 14, 2014 | 53.21 | 54.86 | 53.21 | 54.81 | 600,049 | +1.50(+2.82%) |
Jan 13, 2014 | 53.45 | 53.76 | 53.11 | 53.31 | 717,189 | -0.09(-0.16%) |
Jan 10, 2014 | 53.27 | 53.56 | 53.09 | 53.39 | 644,180 | +0.30(+0.57%) |
Jan 09, 2014 | 52.81 | 53.23 | 52.56 | 53.09 | 1,040,797 | +0.37(+0.70%) |
Jan 08, 2014 | 54.30 | 54.30 | 52.15 | 52.72 | 2,374,587 | -2.14(-3.89%) |
Jan 07, 2014 | 54.47 | 55.20 | 54.05 | 54.86 | 565,753 | +0.58(+1.06%) |
Jan 06, 2014 | 54.04 | 54.43 | 53.70 | 54.28 | 1,110,087 | +0.30(+0.56%) |
Jan 03, 2014 | 54.61 | 54.96 | 53.89 | 53.98 | 603,296 | -0.58(-1.06%) |
Jan 02, 2014 | 54.66 | 54.88 | 54.50 | 54.55 | 952,220 | -0.22(-0.41%) |
Dec 31, 2013 | 54.54 | 54.78 | 54.78 | 54.78 | 498,530 | +0.38(+0.69%) |
Dec 30, 2013 | 54.15 | 54.53 | 54.15 | 54.40 | 412,471 | +0.30(+0.56%) |
Dec 27, 2013 | 53.53 | 54.13 | 53.37 | 54.10 | 337,572 | +0.38(+0.72%) |
Dec 26, 2013 | 54.49 | 54.49 | 53.70 | 53.71 | 258,155 | -0.49(-0.90%) |
Dec 24, 2013 | 53.71 | 54.22 | 53.31 | 54.20 | 211,241 | +0.67(+1.26%) |
Dec 23, 2013 | 53.62 | 53.79 | 53.23 | 53.53 | 636,687 | +0.15(+0.28%) |
Dec 20, 2013 | 53.75 | 53.99 | 53.35 | 53.38 | 1,078,691 | -0.22(-0.40%) |
Dec 19, 2013 | 53.62 | 53.76 | 53.20 | 53.59 | 504,506 | +0.08(+0.15%) |
Dec 18, 2013 | 52.40 | 53.59 | 52.32 | 53.51 | 686,636 | +1.15(+2.20%) |
Dec 17, 2013 | 52.51 | 52.78 | 52.19 | 52.36 | 1,158,723 | -0.18(-0.33%) |
Dec 16, 2013 | 53.17 | 53.67 | 52.50 | 52.54 | 1,045,407 | -0.38(-0.73%) |
Dec 13, 2013 | 52.99 | 53.24 | 52.47 | 52.92 | 1,123,966 | +0.12(+0.23%) |
Dec 12, 2013 | 53.53 | 53.67 | 52.73 | 52.80 | 715,512 | -0.86(-1.60%) |
Dec 11, 2013 | 54.68 | 54.68 | 53.60 | 53.66 | 692,718 | -0.98(-1.80%) |
Dec 10, 2013 | 54.46 | 54.79 | 53.98 | 54.64 | 661,219 | -0.08(-0.15%) |
Dec 09, 2013 | 55.31 | 55.55 | 54.48 | 54.72 | 580,209 | -0.40(-0.73%) |
Dec 06, 2013 | 55.33 | 55.59 | 54.87 | 55.12 | 603,838 | +0.30(+0.55%) |
Dec 05, 2013 | 55.21 | 55.28 | 54.63 | 54.82 | 584,088 | -0.43(-0.78%) |
Dec 04, 2013 | 55.34 | 56.04 | 55.12 | 55.25 | 1,100,482 | -0.30(-0.53%) |
Dec 03, 2013 | 55.28 | 55.67 | 54.85 | 55.55 | 849,893 | -0.01(-0.01%) |