Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.63 | 48.75 | 48.10 | 48.43 | 920,182 | -0.25(-0.51%) |
Feb 27, 2014 | 47.99 | 48.69 | 47.86 | 48.68 | 1,300,696 | +0.39(+0.81%) |
Feb 26, 2014 | 48.26 | 48.58 | 47.90 | 48.29 | 1,549,634 | +0.11(+0.23%) |
Feb 25, 2014 | 47.90 | 48.41 | 47.79 | 48.18 | 1,022,765 | +0.29(+0.61%) |
Feb 24, 2014 | 47.33 | 48.08 | 47.05 | 47.89 | 1,481,510 | +0.84(+1.79%) |
Feb 21, 2014 | 47.24 | 47.37 | 46.89 | 47.05 | 1,993,561 | -0.28(-0.59%) |
Feb 20, 2014 | 47.39 | 47.71 | 46.90 | 47.33 | 1,631,358 | -0.04(-0.08%) |
Feb 19, 2014 | 47.38 | 47.99 | 47.34 | 47.37 | 1,279,811 | +0.14(+0.30%) |
Feb 18, 2014 | 47.29 | 47.64 | 47.08 | 47.23 | 1,203,307 | -0.06(-0.13%) |
Feb 14, 2014 | 47.22 | 47.29 | 47.29 | 47.29 | 917,900 | -0.07(-0.15%) |
Feb 13, 2014 | 46.79 | 47.44 | 46.43 | 47.36 | 1,189,421 | +0.34(+0.72%) |
Feb 12, 2014 | 47.52 | 47.72 | 46.90 | 47.02 | 958,156 | -0.50(-1.05%) |
Feb 11, 2014 | 47.04 | 47.65 | 47.02 | 47.52 | 1,312,919 | +0.30(+0.64%) |
Feb 10, 2014 | 47.42 | 47.54 | 46.91 | 47.22 | 1,419,807 | -0.32(-0.67%) |
Feb 07, 2014 | 47.22 | 47.55 | 47.07 | 47.54 | 1,767,623 | +0.39(+0.83%) |
Feb 06, 2014 | 46.09 | 47.23 | 45.93 | 47.15 | 2,010,500 | +0.95(+2.06%) |
Feb 05, 2014 | 45.38 | 46.32 | 45.10 | 46.20 | 1,902,948 | +0.50(+1.09%) |
Feb 04, 2014 | 45.83 | 46.10 | 45.43 | 45.70 | 1,943,261 | -0.06(-0.13%) |
Feb 03, 2014 | 45.37 | 46.90 | 45.29 | 45.76 | 5,083,320 | +0.65(+1.44%) |
Jan 31, 2014 | 44.51 | 45.36 | 44.50 | 45.11 | 1,896,937 | +0.06(+0.13%) |
Jan 30, 2014 | 44.97 | 45.19 | 44.77 | 45.05 | 1,998,881 | +0.32(+0.72%) |
Jan 29, 2014 | 44.76 | 45.12 | 44.68 | 44.73 | 3,499,897 | -0.22(-0.49%) |
Jan 28, 2014 | 44.72 | 45.05 | 44.66 | 44.95 | 1,921,313 | +0.14(+0.31%) |
Jan 27, 2014 | 44.58 | 44.97 | 44.38 | 44.81 | 2,505,156 | +0.24(+0.54%) |
Jan 24, 2014 | 44.44 | 44.76 | 44.33 | 44.57 | 2,866,786 | -0.20(-0.45%) |
Jan 23, 2014 | 44.75 | 45.01 | 44.57 | 44.77 | 3,030,668 | -0.16(-0.36%) |
Jan 22, 2014 | 45.03 | 45.20 | 44.65 | 44.93 | 1,667,954 | -0.10(-0.22%) |
Jan 21, 2014 | 45.25 | 45.47 | 44.82 | 45.03 | 1,445,163 | -0.16(-0.35%) |
Jan 17, 2014 | 44.78 | 45.19 | 45.19 | 45.19 | 2,448,600 | +0.53(+1.19%) |
Jan 16, 2014 | 44.74 | 44.94 | 43.90 | 44.66 | 3,553,322 | -0.20(-0.45%) |
Jan 15, 2014 | 45.70 | 45.76 | 44.77 | 44.86 | 2,185,781 | -0.81(-1.77%) |
Jan 14, 2014 | 45.46 | 46.05 | 45.38 | 45.67 | 1,578,924 | +0.45(+1.00%) |
Jan 13, 2014 | 45.70 | 45.97 | 45.12 | 45.22 | 2,312,135 | -0.75(-1.63%) |
Jan 10, 2014 | 45.10 | 46.10 | 44.63 | 45.97 | 4,279,740 | +0.87(+1.93%) |
Jan 09, 2014 | 45.35 | 45.70 | 44.97 | 45.10 | 2,434,247 | -0.15(-0.33%) |
Jan 08, 2014 | 45.22 | 45.39 | 44.70 | 45.25 | 2,688,453 | -0.09(-0.20%) |
Jan 07, 2014 | 46.44 | 46.45 | 44.63 | 45.34 | 4,122,334 | -0.47(-1.03%) |
Jan 06, 2014 | 46.55 | 46.63 | 45.56 | 45.81 | 2,380,163 | -0.63(-1.36%) |
Jan 03, 2014 | 46.84 | 46.91 | 46.11 | 46.44 | 1,457,796 | -0.46(-0.98%) |
Jan 02, 2014 | 47.02 | 47.25 | 46.57 | 46.90 | 1,324,438 | -0.12(-0.26%) |
Dec 31, 2013 | 47.10 | 47.02 | 47.02 | 47.02 | 1,165,000 | -0.08(-0.17%) |
Dec 30, 2013 | 46.92 | 47.27 | 46.61 | 47.10 | 1,318,028 | +0.17(+0.36%) |
Dec 27, 2013 | 47.49 | 47.49 | 46.80 | 46.93 | 1,285,959 | -0.54(-1.14%) |
Dec 26, 2013 | 47.79 | 48.15 | 47.37 | 47.47 | 1,265,956 | -0.13(-0.27%) |
Dec 24, 2013 | 47.71 | 47.82 | 46.90 | 47.60 | 1,222,753 | +0.16(+0.34%) |
Dec 23, 2013 | 48.46 | 48.66 | 47.28 | 47.44 | 3,418,670 | -0.64(-1.33%) |
Dec 20, 2013 | 50.25 | 50.67 | 47.52 | 48.08 | 8,383,475 | -4.97(-9.37%) |
Dec 19, 2013 | 52.51 | 53.08 | 52.21 | 53.05 | 1,628,243 | +0.53(+1.01%) |
Dec 18, 2013 | 51.73 | 52.63 | 51.28 | 52.52 | 1,772,133 | +0.77(+1.49%) |
Dec 17, 2013 | 51.82 | 51.93 | 51.32 | 51.75 | 894,833 | -0.08(-0.15%) |
Dec 16, 2013 | 51.16 | 52.22 | 51.16 | 51.83 | 1,112,876 | +0.88(+1.73%) |
Dec 13, 2013 | 51.17 | 51.34 | 50.78 | 50.95 | 606,387 | -0.14(-0.27%) |
Dec 12, 2013 | 51.26 | 51.32 | 50.76 | 51.09 | 948,530 | -0.17(-0.33%) |
Dec 11, 2013 | 52.07 | 52.23 | 51.17 | 51.26 | 996,909 | -0.83(-1.59%) |
Dec 10, 2013 | 51.96 | 52.50 | 51.87 | 52.09 | 1,031,856 | +0.14(+0.27%) |
Dec 09, 2013 | 51.48 | 52.63 | 51.27 | 51.95 | 1,518,280 | +0.75(+1.46%) |
Dec 06, 2013 | 51.40 | 51.49 | 50.55 | 51.20 | 1,299,450 | +0.40(+0.79%) |
Dec 05, 2013 | 50.70 | 51.45 | 50.44 | 50.80 | 935,897 | +0.11(+0.22%) |
Dec 04, 2013 | 51.00 | 51.47 | 50.12 | 50.69 | 1,514,565 | -0.48(-0.94%) |
Dec 03, 2013 | 51.30 | 51.68 | 50.69 | 51.17 | 1,317,185 | -0.34(-0.66%) |