Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.71 | 51.13 | 50.64 | 50.96 | 668,874 | +0.27(+0.54%) |
Feb 27, 2014 | 50.41 | 50.69 | 50.40 | 50.69 | 481,609 | +0.23(+0.46%) |
Feb 26, 2014 | 50.50 | 50.64 | 50.34 | 50.46 | 705,510 | +0.08(+0.15%) |
Feb 25, 2014 | 50.29 | 50.59 | 50.21 | 50.38 | 958,176 | +0.08(+0.15%) |
Feb 24, 2014 | 50.35 | 50.69 | 50.21 | 50.31 | 539,818 | +0.10(+0.19%) |
Feb 21, 2014 | 50.28 | 50.42 | 50.18 | 50.21 | 533,192 | -0.01(-0.03%) |
Feb 20, 2014 | 49.98 | 50.31 | 49.81 | 50.22 | 719,197 | +0.29(+0.57%) |
Feb 19, 2014 | 50.14 | 50.44 | 49.89 | 49.94 | 1,041,887 | -0.27(-0.54%) |
Feb 18, 2014 | 50.10 | 50.26 | 50.04 | 50.21 | 709,412 | +0.03(+0.07%) |
Feb 14, 2014 | 49.83 | 50.17 | 50.17 | 50.17 | 754,242 | +0.24(+0.49%) |
Feb 13, 2014 | 49.32 | 49.96 | 49.30 | 49.93 | 2,029,430 | +0.33(+0.68%) |
Feb 12, 2014 | 49.68 | 49.77 | 49.46 | 49.59 | 1,898,434 | +0.04(+0.08%) |
Feb 11, 2014 | 49.09 | 49.64 | 49.01 | 49.55 | 990,077 | +0.45(+0.91%) |
Feb 10, 2014 | 48.92 | 49.11 | 48.76 | 49.11 | 1,052,911 | +0.13(+0.26%) |
Feb 07, 2014 | 48.65 | 48.99 | 48.52 | 48.98 | 964,739 | +0.56(+1.17%) |
Feb 06, 2014 | 48.07 | 48.42 | 48.05 | 48.41 | 1,075,499 | +0.43(+0.89%) |
Feb 05, 2014 | 47.86 | 48.09 | 47.64 | 47.99 | 1,003,882 | -0.04(-0.09%) |
Feb 04, 2014 | 48.07 | 48.12 | 47.70 | 48.03 | 1,724,351 | +0.20(+0.42%) |
Feb 03, 2014 | 48.99 | 49.11 | 47.76 | 47.83 | 1,783,621 | -1.30(-2.65%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.62 | 49.13 | 1,060,907 | -0.20(-0.41%) |
Jan 30, 2014 | 49.18 | 49.43 | 49.07 | 49.34 | 1,111,530 | +0.44(+0.90%) |
Jan 29, 2014 | 49.00 | 49.22 | 48.82 | 48.90 | 1,292,808 | -0.50(-1.02%) |
Jan 28, 2014 | 49.07 | 49.43 | 49.07 | 49.40 | 939,944 | +0.37(+0.75%) |
Jan 27, 2014 | 49.13 | 49.32 | 48.86 | 49.03 | 1,144,387 | -0.10(-0.20%) |
Jan 24, 2014 | 49.81 | 49.87 | 49.13 | 49.13 | 1,460,627 | -0.93(-1.87%) |
Jan 23, 2014 | 50.24 | 50.26 | 49.89 | 50.06 | 2,145,246 | -0.41(-0.82%) |
Jan 22, 2014 | 50.54 | 50.58 | 50.33 | 50.47 | 1,293,099 | -0.01(-0.03%) |
Jan 21, 2014 | 50.52 | 50.59 | 50.20 | 50.49 | 1,021,252 | +0.18(+0.36%) |
Jan 17, 2014 | 50.47 | 50.31 | 50.31 | 50.31 | 1,403,828 | -0.20(-0.40%) |
Jan 16, 2014 | 50.40 | 50.51 | 50.33 | 50.51 | 794,518 | -0.01(-0.01%) |
Jan 15, 2014 | 50.36 | 50.60 | 50.37 | 50.51 | 1,266,479 | +0.15(+0.30%) |
Jan 14, 2014 | 50.06 | 50.38 | 49.93 | 50.36 | 872,512 | +0.43(+0.85%) |
Jan 13, 2014 | 50.49 | 50.54 | 49.85 | 49.94 | 1,571,729 | -0.64(-1.27%) |
Jan 10, 2014 | 50.33 | 50.60 | 50.31 | 50.58 | 869,989 | +0.31(+0.62%) |
Jan 09, 2014 | 50.29 | 50.38 | 50.02 | 50.26 | 1,344,592 | +0.06(+0.11%) |
Jan 08, 2014 | 50.33 | 50.35 | 50.05 | 50.21 | 955,307 | -0.14(-0.28%) |
Jan 07, 2014 | 50.15 | 50.45 | 50.15 | 50.35 | 1,241,286 | +0.31(+0.63%) |
Jan 06, 2014 | 50.30 | 50.36 | 49.95 | 50.03 | 1,052,830 | -0.15(-0.31%) |
Jan 03, 2014 | 50.17 | 50.36 | 50.09 | 50.19 | 845,989 | +0.08(+0.17%) |
Jan 02, 2014 | 50.45 | 50.53 | 49.98 | 50.10 | 1,657,362 | -0.55(-1.09%) |
Dec 31, 2013 | 50.75 | 50.65 | 50.65 | 50.65 | 1,061,616 | +0.04(+0.08%) |
Dec 30, 2013 | 50.57 | 50.65 | 50.55 | 50.61 | 641,064 | +0.06(+0.11%) |
Dec 27, 2013 | 50.48 | 50.65 | 50.48 | 50.56 | 584,419 | +0.06(+0.12%) |
Dec 26, 2013 | 50.38 | 50.53 | 50.37 | 50.49 | 844,291 | +0.15(+0.30%) |
Dec 24, 2013 | 50.17 | 50.41 | 50.17 | 50.34 | 456,886 | +0.20(+0.39%) |
Dec 23, 2013 | 50.18 | 50.28 | 50.09 | 50.14 | 1,183,524 | +0.09(+0.18%) |
Dec 20, 2013 | 49.78 | 50.15 | 49.52 | 50.05 | 2,200,156 | +0.37(+0.75%) |
Dec 19, 2013 | 49.84 | 49.84 | 49.54 | 49.68 | 1,545,741 | -0.27(-0.55%) |
Dec 18, 2013 | 49.19 | 49.95 | 48.82 | 49.95 | 2,061,417 | +0.84(+1.72%) |
Dec 17, 2013 | 49.19 | 49.29 | 49.00 | 49.11 | 1,172,893 | -0.12(-0.25%) |
Dec 16, 2013 | 49.15 | 49.35 | 49.12 | 49.23 | 2,194,953 | +0.27(+0.56%) |
Dec 13, 2013 | 49.03 | 49.09 | 48.85 | 48.96 | 658,373 | +0.01(+0.03%) |
Dec 12, 2013 | 49.06 | 49.14 | 48.83 | 48.95 | 1,143,400 | -0.18(-0.37%) |
Dec 11, 2013 | 49.64 | 49.72 | 49.07 | 49.13 | 1,217,290 | -0.52(-1.06%) |
Dec 10, 2013 | 49.80 | 49.82 | 49.62 | 49.65 | 866,531 | -0.22(-0.45%) |
Dec 09, 2013 | 50.10 | 50.16 | 49.82 | 49.88 | 883,567 | +0.10(+0.19%) |
Dec 06, 2013 | 49.54 | 49.78 | 49.44 | 49.78 | 1,004,888 | +0.76(+1.56%) |
Dec 05, 2013 | 49.16 | 49.20 | 48.99 | 49.02 | 520,100 | -0.23(-0.47%) |
Dec 04, 2013 | 49.24 | 49.48 | 48.88 | 49.25 | 633,464 | -0.12(-0.23%) |
Dec 03, 2013 | 49.38 | 49.49 | 49.16 | 49.37 | 956,119 | -0.09(-0.18%) |