Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.77 | 54.62 | 51.49 | 51.83 | 6,079,884 | +0.08(+0.16%) |
Feb 27, 2014 | 52.95 | 53.17 | 51.46 | 51.74 | 8,140,890 | -1.40(-2.63%) |
Feb 26, 2014 | 53.61 | 53.95 | 52.93 | 53.14 | 4,887,774 | -0.53(-0.99%) |
Feb 25, 2014 | 52.77 | 54.21 | 52.55 | 53.67 | 6,262,669 | +0.89(+1.68%) |
Feb 24, 2014 | 52.46 | 53.84 | 51.89 | 52.79 | 5,260,694 | +0.90(+1.73%) |
Feb 21, 2014 | 51.98 | 52.40 | 51.79 | 51.89 | 4,644,644 | -0.24(-0.45%) |
Feb 20, 2014 | 51.94 | 52.45 | 51.75 | 52.12 | 4,565,802 | +0.01(+0.03%) |
Feb 19, 2014 | 52.07 | 53.27 | 51.94 | 52.11 | 5,344,994 | -0.08(-0.15%) |
Feb 18, 2014 | 52.76 | 53.30 | 52.11 | 52.19 | 4,064,347 | -0.38(-0.72%) |
Feb 14, 2014 | 51.56 | 52.57 | 52.57 | 52.57 | 3,479,275 | +0.89(+1.71%) |
Feb 13, 2014 | 50.36 | 51.87 | 50.28 | 51.68 | 4,672,032 | +0.97(+1.91%) |
Feb 12, 2014 | 51.08 | 51.37 | 50.52 | 50.71 | 4,421,437 | -0.31(-0.61%) |
Feb 11, 2014 | 49.79 | 51.14 | 49.75 | 51.02 | 5,388,170 | +1.25(+2.52%) |
Feb 10, 2014 | 51.20 | 51.43 | 49.60 | 49.77 | 5,436,295 | -1.38(-2.71%) |
Feb 07, 2014 | 50.75 | 51.25 | 50.21 | 51.15 | 4,856,425 | +0.67(+1.34%) |
Feb 06, 2014 | 49.10 | 50.70 | 48.82 | 50.48 | 7,821,743 | +1.81(+3.72%) |
Feb 05, 2014 | 48.72 | 49.27 | 47.59 | 48.67 | 8,816,067 | -0.32(-0.66%) |
Feb 04, 2014 | 49.24 | 49.41 | 47.36 | 48.99 | 6,748,806 | -0.15(-0.31%) |
Feb 03, 2014 | 50.35 | 50.67 | 48.99 | 49.14 | 8,161,424 | -1.19(-2.37%) |
Jan 31, 2014 | 50.34 | 51.36 | 50.10 | 50.33 | 8,422,345 | -0.32(-0.64%) |
Jan 30, 2014 | 51.26 | 51.63 | 50.52 | 50.66 | 6,672,906 | -0.43(-0.84%) |
Jan 29, 2014 | 50.98 | 52.96 | 48.76 | 51.08 | 8,628,748 | -0.62(-1.20%) |
Jan 28, 2014 | 50.90 | 51.96 | 50.90 | 51.70 | 4,054,425 | +0.12(+0.24%) |
Jan 27, 2014 | 51.35 | 52.13 | 50.81 | 51.58 | 4,949,413 | +0.32(+0.62%) |
Jan 24, 2014 | 52.49 | 52.58 | 50.68 | 51.26 | 6,886,451 | -1.90(-3.58%) |
Jan 23, 2014 | 53.38 | 53.78 | 52.36 | 53.16 | 5,961,912 | +0.07(+0.13%) |
Jan 22, 2014 | 53.23 | 53.44 | 52.40 | 53.09 | 3,987,992 | +0.14(+0.26%) |
Jan 21, 2014 | 52.36 | 53.30 | 52.36 | 52.96 | 4,054,389 | +0.61(+1.16%) |
Jan 17, 2014 | 51.56 | 52.35 | 52.35 | 52.35 | 5,665,718 | +0.43(+0.84%) |
Jan 16, 2014 | 51.86 | 52.15 | 51.42 | 51.92 | 4,688,750 | -0.10(-0.20%) |
Jan 15, 2014 | 52.67 | 52.70 | 51.48 | 52.02 | 5,360,991 | -0.65(-1.24%) |
Jan 14, 2014 | 52.44 | 52.83 | 52.20 | 52.67 | 4,874,472 | +0.47(+0.90%) |
Jan 13, 2014 | 53.85 | 53.85 | 51.98 | 52.21 | 4,423,724 | -1.51(-2.81%) |
Jan 10, 2014 | 53.98 | 54.40 | 53.19 | 53.71 | 4,386,828 | -0.09(-0.17%) |
Jan 09, 2014 | 53.03 | 53.89 | 52.94 | 53.80 | 6,080,726 | +0.87(+1.64%) |
Jan 08, 2014 | 53.20 | 53.31 | 52.44 | 52.94 | 6,522,253 | -0.10(-0.19%) |
Jan 07, 2014 | 53.07 | 53.60 | 52.80 | 53.04 | 5,816,920 | +0.01(+0.01%) |
Jan 06, 2014 | 52.69 | 53.36 | 52.61 | 53.03 | 4,076,985 | +0.50(+0.94%) |
Jan 03, 2014 | 52.58 | 53.02 | 52.44 | 52.54 | 2,843,548 | -0.11(-0.21%) |
Jan 02, 2014 | 53.14 | 53.25 | 52.58 | 52.65 | 4,131,204 | -0.47(-0.88%) |
Dec 31, 2013 | 51.83 | 53.11 | 53.11 | 53.11 | 4,347,599 | +1.66(+3.23%) |
Dec 30, 2013 | 51.65 | 52.06 | 51.43 | 51.45 | 3,215,899 | -0.02(-0.04%) |
Dec 27, 2013 | 51.74 | 51.77 | 51.09 | 51.48 | 2,452,389 | -0.25(-0.49%) |
Dec 26, 2013 | 51.65 | 51.85 | 51.43 | 51.73 | 1,716,429 | +0.26(+0.51%) |
Dec 24, 2013 | 51.47 | 51.63 | 51.16 | 51.47 | 1,546,513 | +0.23(+0.44%) |
Dec 23, 2013 | 51.30 | 51.92 | 51.15 | 51.24 | 3,712,921 | +0.26(+0.51%) |
Dec 20, 2013 | 50.41 | 51.32 | 50.30 | 50.98 | 7,125,451 | +0.76(+1.52%) |
Dec 19, 2013 | 50.65 | 51.23 | 50.06 | 50.22 | 5,089,781 | -0.73(-1.43%) |
Dec 18, 2013 | 49.97 | 51.04 | 49.73 | 50.95 | 5,751,809 | +0.95(+1.90%) |
Dec 17, 2013 | 50.00 | 50.46 | 49.75 | 49.99 | 3,540,642 | -0.01(-0.01%) |
Dec 16, 2013 | 49.34 | 50.45 | 49.26 | 50.00 | 3,969,216 | +0.70(+1.41%) |
Dec 13, 2013 | 49.07 | 49.60 | 48.60 | 49.31 | 3,937,453 | +0.26(+0.53%) |
Dec 12, 2013 | 48.76 | 49.37 | 48.51 | 49.04 | 4,026,694 | +0.25(+0.52%) |
Dec 11, 2013 | 49.37 | 49.37 | 48.40 | 48.79 | 5,649,364 | -0.52(-1.06%) |
Dec 10, 2013 | 49.07 | 49.88 | 47.89 | 49.31 | 6,147,924 | -0.15(-0.31%) |
Dec 09, 2013 | 49.79 | 50.39 | 49.38 | 49.46 | 6,239,890 | +0.41(+0.83%) |
Dec 06, 2013 | 48.43 | 49.93 | 48.20 | 49.06 | 7,513,689 | +1.04(+2.17%) |
Dec 05, 2013 | 48.08 | 48.55 | 47.63 | 48.02 | 5,731,649 | +0.10(+0.20%) |
Dec 04, 2013 | 48.00 | 48.53 | 47.05 | 47.92 | 7,808,398 | -0.70(-1.43%) |
Dec 03, 2013 | 48.93 | 49.14 | 47.89 | 48.62 | 6,241,992 | -0.52(-1.06%) |