Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.74 | 49.64 | 48.49 | 48.67 | 528,600 | +0.05(+0.09%) |
Feb 27, 2014 | 48.12 | 48.70 | 47.93 | 48.62 | 390,632 | +0.35(+0.73%) |
Feb 26, 2014 | 47.84 | 48.31 | 47.49 | 48.27 | 432,801 | +0.55(+1.16%) |
Feb 25, 2014 | 48.05 | 48.11 | 47.61 | 47.71 | 216,281 | -0.31(-0.64%) |
Feb 24, 2014 | 47.37 | 48.15 | 46.89 | 48.02 | 369,049 | +1.13(+2.41%) |
Feb 21, 2014 | 47.18 | 47.27 | 46.71 | 46.89 | 522,006 | -0.15(-0.33%) |
Feb 20, 2014 | 47.00 | 47.34 | 46.45 | 47.04 | 308,746 | +0.05(+0.10%) |
Feb 19, 2014 | 48.43 | 48.68 | 46.94 | 47.00 | 414,777 | -1.67(-3.43%) |
Feb 18, 2014 | 48.69 | 49.04 | 48.45 | 48.67 | 227,253 | -0.18(-0.38%) |
Feb 14, 2014 | 48.34 | 48.85 | 48.85 | 48.85 | 381,040 | +0.41(+0.84%) |
Feb 13, 2014 | 47.83 | 48.47 | 47.70 | 48.44 | 304,469 | +0.32(+0.67%) |
Feb 12, 2014 | 47.70 | 48.38 | 47.70 | 48.12 | 293,206 | +0.42(+0.87%) |
Feb 11, 2014 | 47.28 | 48.04 | 47.20 | 47.70 | 222,655 | +0.41(+0.86%) |
Feb 10, 2014 | 47.22 | 47.61 | 46.78 | 47.30 | 245,277 | -0.02(-0.05%) |
Feb 07, 2014 | 47.53 | 47.86 | 47.09 | 47.32 | 484,808 | -0.05(-0.11%) |
Feb 06, 2014 | 46.97 | 47.40 | 46.94 | 47.37 | 409,595 | +0.42(+0.90%) |
Feb 05, 2014 | 46.80 | 47.04 | 46.64 | 46.95 | 444,305 | +0.02(+0.03%) |
Feb 04, 2014 | 46.50 | 47.36 | 45.93 | 46.94 | 991,737 | +0.55(+1.18%) |
Feb 03, 2014 | 48.01 | 48.14 | 46.16 | 46.39 | 1,049,880 | -1.70(-3.53%) |
Jan 31, 2014 | 47.87 | 48.63 | 47.84 | 48.09 | 714,702 | -0.66(-1.36%) |
Jan 30, 2014 | 48.60 | 48.82 | 48.00 | 48.75 | 573,161 | +0.40(+0.83%) |
Jan 29, 2014 | 49.27 | 49.48 | 48.35 | 48.35 | 535,863 | -1.18(-2.37%) |
Jan 28, 2014 | 50.07 | 50.19 | 49.27 | 49.53 | 673,000 | -0.37(-0.74%) |
Jan 27, 2014 | 49.70 | 50.71 | 49.50 | 49.90 | 1,009,966 | +0.80(+1.63%) |
Jan 24, 2014 | 47.70 | 51.42 | 47.70 | 49.10 | 1,571,431 | +1.51(+3.18%) |
Jan 23, 2014 | 48.02 | 48.30 | 47.28 | 47.58 | 379,249 | -0.58(-1.20%) |
Jan 22, 2014 | 48.57 | 48.73 | 48.13 | 48.16 | 570,200 | -0.26(-0.54%) |
Jan 21, 2014 | 47.87 | 48.45 | 47.80 | 48.42 | 604,928 | +0.91(+1.93%) |
Jan 17, 2014 | 47.56 | 47.50 | 47.50 | 47.50 | 293,098 | -0.08(-0.18%) |
Jan 16, 2014 | 47.90 | 48.00 | 47.40 | 47.59 | 267,943 | -0.49(-1.02%) |
Jan 15, 2014 | 48.07 | 48.67 | 48.06 | 48.08 | 277,479 | +0.02(+0.03%) |
Jan 14, 2014 | 48.09 | 48.27 | 47.84 | 48.07 | 449,329 | +0.22(+0.45%) |
Jan 13, 2014 | 48.12 | 48.21 | 47.56 | 47.85 | 676,782 | -0.25(-0.53%) |
Jan 10, 2014 | 47.94 | 48.12 | 47.54 | 48.10 | 493,804 | +0.13(+0.27%) |
Jan 09, 2014 | 47.88 | 48.27 | 47.66 | 47.97 | 371,258 | +0.15(+0.31%) |
Jan 08, 2014 | 48.07 | 48.13 | 47.64 | 47.83 | 448,529 | -0.14(-0.29%) |
Jan 07, 2014 | 47.68 | 48.25 | 47.50 | 47.97 | 527,053 | +0.36(+0.76%) |
Jan 06, 2014 | 47.70 | 47.84 | 47.27 | 47.60 | 552,442 | -0.02(-0.03%) |
Jan 03, 2014 | 47.67 | 47.97 | 47.38 | 47.62 | 240,328 | -0.07(-0.15%) |
Jan 02, 2014 | 48.46 | 48.46 | 47.67 | 47.69 | 507,215 | -1.04(-2.13%) |
Dec 31, 2013 | 48.87 | 48.73 | 48.73 | 48.73 | 319,636 | +0.08(+0.17%) |
Dec 30, 2013 | 48.56 | 48.70 | 48.43 | 48.64 | 522,417 | +0.20(+0.41%) |
Dec 27, 2013 | 48.63 | 48.84 | 48.41 | 48.44 | 333,614 | -0.17(-0.35%) |
Dec 26, 2013 | 48.83 | 49.28 | 48.54 | 48.61 | 535,877 | +0.01(+0.02%) |
Dec 24, 2013 | 48.58 | 48.93 | 48.36 | 48.60 | 328,043 | +0.22(+0.44%) |
Dec 23, 2013 | 48.17 | 48.53 | 48.02 | 48.39 | 694,620 | +0.33(+0.69%) |
Dec 20, 2013 | 48.18 | 48.38 | 48.00 | 48.06 | 1,355,474 | -0.05(-0.10%) |
Dec 19, 2013 | 47.90 | 48.24 | 47.64 | 48.10 | 494,996 | +0.12(+0.26%) |
Dec 18, 2013 | 47.58 | 48.04 | 47.18 | 47.98 | 643,931 | +0.38(+0.81%) |
Dec 17, 2013 | 47.94 | 48.08 | 47.38 | 47.60 | 453,444 | -0.24(-0.50%) |
Dec 16, 2013 | 47.58 | 47.91 | 47.36 | 47.84 | 401,985 | +0.50(+1.06%) |
Dec 13, 2013 | 47.64 | 47.74 | 47.10 | 47.34 | 364,196 | -0.18(-0.37%) |
Dec 12, 2013 | 47.30 | 47.77 | 47.12 | 47.51 | 393,504 | +0.40(+0.85%) |
Dec 11, 2013 | 48.15 | 48.15 | 47.04 | 47.11 | 478,472 | -0.83(-1.72%) |
Dec 10, 2013 | 48.25 | 48.56 | 47.78 | 47.94 | 298,208 | -0.50(-1.03%) |
Dec 09, 2013 | 48.58 | 48.84 | 48.31 | 48.44 | 319,074 | +0.04(+0.08%) |
Dec 06, 2013 | 48.58 | 49.35 | 48.35 | 48.40 | 459,325 | +0.35(+0.73%) |
Dec 05, 2013 | 47.84 | 48.22 | 47.54 | 48.05 | 401,476 | +0.14(+0.29%) |
Dec 04, 2013 | 48.15 | 48.65 | 47.69 | 47.91 | 388,519 | -0.39(-0.81%) |
Dec 03, 2013 | 48.59 | 48.81 | 47.92 | 48.30 | 264,369 | -0.38(-0.77%) |