Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.66 | 51.94 | 50.58 | 51.89 | 4,135,263 | +1.40(+2.77%) |
Feb 27, 2014 | 49.81 | 50.51 | 49.81 | 50.50 | 2,812,155 | +0.43(+0.86%) |
Feb 26, 2014 | 49.69 | 50.12 | 49.46 | 50.07 | 2,722,457 | +0.54(+1.09%) |
Feb 25, 2014 | 49.25 | 49.56 | 49.21 | 49.53 | 3,508,718 | +0.29(+0.59%) |
Feb 24, 2014 | 49.12 | 49.42 | 48.97 | 49.24 | 2,516,096 | +0.26(+0.54%) |
Feb 21, 2014 | 48.74 | 49.11 | 48.43 | 48.97 | 3,347,291 | +0.23(+0.46%) |
Feb 20, 2014 | 47.73 | 48.89 | 47.58 | 48.75 | 4,108,783 | +1.10(+2.31%) |
Feb 19, 2014 | 47.80 | 48.14 | 47.59 | 47.65 | 3,553,996 | -0.29(-0.60%) |
Feb 18, 2014 | 47.44 | 48.12 | 47.32 | 47.93 | 3,190,410 | +0.57(+1.21%) |
Feb 14, 2014 | 46.90 | 47.36 | 47.36 | 47.36 | 3,319,030 | +0.42(+0.89%) |
Feb 13, 2014 | 46.59 | 47.04 | 46.50 | 46.94 | 3,456,409 | -0.04(-0.09%) |
Feb 12, 2014 | 46.80 | 47.24 | 46.62 | 46.99 | 2,914,229 | +0.34(+0.73%) |
Feb 11, 2014 | 46.46 | 46.91 | 46.33 | 46.64 | 2,342,910 | +0.17(+0.37%) |
Feb 10, 2014 | 46.91 | 47.07 | 46.22 | 46.47 | 2,134,444 | -0.54(-1.16%) |
Feb 07, 2014 | 45.82 | 47.17 | 45.59 | 47.02 | 3,478,560 | +1.54(+3.39%) |
Feb 06, 2014 | 45.71 | 46.10 | 45.44 | 45.48 | 2,831,090 | -0.08(-0.17%) |
Feb 05, 2014 | 45.77 | 45.92 | 44.95 | 45.55 | 3,403,582 | -0.46(-1.00%) |
Feb 04, 2014 | 45.69 | 46.19 | 45.38 | 46.02 | 2,872,914 | +0.36(+0.80%) |
Feb 03, 2014 | 47.49 | 47.83 | 45.57 | 45.65 | 3,636,598 | -1.98(-4.16%) |
Jan 31, 2014 | 47.70 | 48.26 | 47.49 | 47.63 | 3,355,677 | -1.49(-3.04%) |
Jan 30, 2014 | 48.25 | 49.32 | 47.23 | 49.13 | 2,644,012 | -0.23(-0.46%) |
Jan 29, 2014 | 49.53 | 49.96 | 49.10 | 49.35 | 2,540,676 | -0.45(-0.90%) |
Jan 28, 2014 | 49.48 | 50.08 | 49.48 | 49.80 | 1,933,596 | +0.52(+1.05%) |
Jan 27, 2014 | 49.85 | 50.09 | 49.02 | 49.28 | 2,023,302 | -0.43(-0.86%) |
Jan 24, 2014 | 50.88 | 51.50 | 49.70 | 49.71 | 2,169,643 | -2.06(-3.99%) |
Jan 23, 2014 | 52.55 | 52.58 | 51.58 | 51.77 | 1,699,423 | -1.00(-1.89%) |
Jan 22, 2014 | 52.91 | 52.95 | 52.55 | 52.77 | 1,775,378 | -0.07(-0.14%) |
Jan 21, 2014 | 52.80 | 53.04 | 52.31 | 52.84 | 2,420,791 | +0.50(+0.96%) |
Jan 17, 2014 | 52.74 | 52.34 | 52.34 | 52.34 | 3,072,261 | -0.54(-1.03%) |
Jan 16, 2014 | 52.92 | 53.15 | 52.09 | 52.88 | 2,287,983 | -0.14(-0.27%) |
Jan 15, 2014 | 52.51 | 53.20 | 52.52 | 53.03 | 1,610,557 | +0.52(+0.99%) |
Jan 14, 2014 | 51.50 | 52.52 | 51.33 | 52.51 | 2,101,903 | +1.25(+2.44%) |
Jan 13, 2014 | 51.77 | 52.36 | 51.15 | 51.26 | 1,435,543 | -0.71(-1.37%) |
Jan 10, 2014 | 51.79 | 52.11 | 51.33 | 51.97 | 1,416,558 | +0.20(+0.39%) |
Jan 09, 2014 | 52.00 | 52.40 | 51.61 | 51.77 | 1,839,949 | -0.07(-0.14%) |
Jan 08, 2014 | 52.15 | 52.16 | 51.69 | 51.84 | 1,813,097 | -0.31(-0.59%) |
Jan 07, 2014 | 52.05 | 52.40 | 51.91 | 52.15 | 1,268,035 | +0.09(+0.18%) |
Jan 06, 2014 | 52.70 | 52.73 | 51.95 | 52.05 | 1,348,811 | -0.35(-0.66%) |
Jan 03, 2014 | 52.53 | 52.76 | 52.21 | 52.40 | 1,365,096 | -0.02(-0.03%) |
Jan 02, 2014 | 53.13 | 53.24 | 52.24 | 52.42 | 1,176,192 | -0.71(-1.34%) |
Dec 31, 2013 | 53.14 | 53.13 | 53.13 | 53.13 | 923,113 | +0.09(+0.17%) |
Dec 30, 2013 | 53.00 | 53.14 | 52.89 | 53.04 | 671,881 | +0.03(+0.06%) |
Dec 27, 2013 | 53.05 | 53.09 | 52.77 | 53.01 | 584,701 | +0.11(+0.21%) |
Dec 26, 2013 | 52.66 | 53.09 | 52.65 | 52.90 | 591,637 | +0.35(+0.67%) |
Dec 24, 2013 | 52.17 | 52.67 | 52.17 | 52.54 | 317,781 | +0.34(+0.64%) |
Dec 23, 2013 | 52.36 | 52.55 | 52.17 | 52.21 | 1,449,159 | +0.17(+0.33%) |
Dec 20, 2013 | 51.23 | 52.07 | 51.10 | 52.04 | 2,517,678 | +0.76(+1.49%) |
Dec 19, 2013 | 50.52 | 51.31 | 50.24 | 51.27 | 2,053,616 | +0.69(+1.37%) |
Dec 18, 2013 | 50.45 | 50.61 | 49.40 | 50.58 | 1,916,001 | +0.39(+0.77%) |
Dec 17, 2013 | 50.70 | 50.71 | 50.15 | 50.19 | 1,579,789 | -0.28(-0.55%) |
Dec 16, 2013 | 49.56 | 50.64 | 49.48 | 50.47 | 1,390,662 | +1.17(+2.37%) |
Dec 13, 2013 | 49.52 | 49.69 | 49.13 | 49.30 | 1,128,466 | -0.04(-0.08%) |
Dec 12, 2013 | 49.31 | 49.50 | 49.19 | 49.34 | 1,352,816 | +0.10(+0.21%) |
Dec 11, 2013 | 50.01 | 50.01 | 49.18 | 49.24 | 1,302,335 | -0.77(-1.54%) |
Dec 10, 2013 | 50.25 | 50.39 | 49.95 | 50.01 | 1,458,832 | -0.26(-0.53%) |
Dec 09, 2013 | 50.47 | 50.66 | 50.17 | 50.27 | 1,434,059 | -0.17(-0.33%) |
Dec 06, 2013 | 49.96 | 50.44 | 49.83 | 50.44 | 1,318,788 | +1.06(+2.15%) |
Dec 05, 2013 | 48.58 | 49.51 | 48.52 | 49.37 | 2,084,818 | +0.72(+1.48%) |
Dec 04, 2013 | 48.93 | 49.34 | 48.55 | 48.65 | 2,746,743 | -0.56(-1.14%) |
Dec 03, 2013 | 49.08 | 49.64 | 49.10 | 49.21 | 2,930,923 | -0.06(-0.12%) |