Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.45 | 52.71 | 52.34 | 52.40 | 1,045,024 | -0.06(-0.11%) |
Feb 27, 2014 | 52.56 | 52.86 | 52.09 | 52.45 | 318,906 | -0.06(-0.11%) |
Feb 26, 2014 | 52.85 | 52.99 | 52.48 | 52.51 | 487,575 | -0.14(-0.26%) |
Feb 25, 2014 | 52.37 | 53.01 | 52.27 | 52.65 | 441,422 | +0.33(+0.64%) |
Feb 24, 2014 | 52.77 | 53.08 | 52.31 | 52.32 | 641,219 | -0.40(-0.77%) |
Feb 21, 2014 | 52.24 | 52.87 | 51.83 | 52.72 | 875,472 | +0.59(+1.12%) |
Feb 20, 2014 | 52.54 | 53.03 | 51.80 | 52.14 | 835,697 | -0.35(-0.68%) |
Feb 19, 2014 | 52.29 | 53.09 | 52.28 | 52.49 | 537,658 | +0.04(+0.07%) |
Feb 18, 2014 | 52.14 | 52.45 | 51.90 | 52.45 | 446,421 | +0.38(+0.72%) |
Feb 14, 2014 | 51.73 | 52.08 | 52.08 | 52.08 | 313,048 | +0.27(+0.52%) |
Feb 13, 2014 | 51.26 | 52.09 | 51.13 | 51.81 | 423,180 | +0.29(+0.56%) |
Feb 12, 2014 | 51.59 | 51.80 | 51.08 | 51.52 | 584,087 | +0.07(+0.13%) |
Feb 11, 2014 | 51.74 | 52.02 | 51.44 | 51.46 | 784,886 | -0.37(-0.71%) |
Feb 10, 2014 | 51.07 | 51.89 | 50.99 | 51.83 | 785,295 | +0.67(+1.31%) |
Feb 07, 2014 | 51.51 | 51.81 | 51.02 | 51.15 | 666,296 | -0.25(-0.49%) |
Feb 06, 2014 | 50.89 | 51.50 | 50.77 | 51.41 | 601,288 | +0.61(+1.21%) |
Feb 05, 2014 | 50.79 | 51.04 | 50.55 | 50.79 | 1,091,944 | +0.06(+0.11%) |
Feb 04, 2014 | 49.53 | 50.90 | 48.84 | 50.73 | 1,514,439 | +0.47(+0.94%) |
Feb 03, 2014 | 51.04 | 51.04 | 49.91 | 50.26 | 1,620,176 | -0.46(-0.90%) |
Jan 31, 2014 | 49.66 | 51.00 | 49.53 | 50.72 | 945,628 | +0.64(+1.27%) |
Jan 30, 2014 | 49.82 | 50.22 | 49.42 | 50.08 | 564,045 | +0.54(+1.09%) |
Jan 29, 2014 | 49.24 | 49.66 | 49.06 | 49.54 | 901,990 | +0.00(+0.00%) |
Jan 28, 2014 | 49.06 | 49.76 | 49.06 | 49.54 | 588,153 | +0.54(+1.09%) |
Jan 27, 2014 | 48.93 | 49.38 | 48.62 | 49.00 | 748,334 | -0.22(-0.44%) |
Jan 24, 2014 | 49.66 | 49.81 | 49.09 | 49.22 | 608,892 | -0.46(-0.93%) |
Jan 23, 2014 | 49.21 | 49.87 | 49.16 | 49.68 | 1,050,730 | +0.26(+0.53%) |
Jan 22, 2014 | 49.00 | 49.47 | 49.00 | 49.42 | 1,517,343 | +0.57(+1.17%) |
Jan 21, 2014 | 48.03 | 49.03 | 47.88 | 48.85 | 886,056 | +0.96(+2.01%) |
Jan 17, 2014 | 48.03 | 47.89 | 47.89 | 47.89 | 1,334,879 | +0.15(+0.32%) |
Jan 16, 2014 | 47.65 | 47.87 | 47.33 | 47.74 | 551,975 | +0.12(+0.26%) |
Jan 15, 2014 | 47.04 | 47.71 | 47.23 | 47.62 | 325,036 | +0.58(+1.23%) |
Jan 14, 2014 | 46.78 | 47.23 | 46.78 | 47.04 | 552,141 | +0.45(+0.96%) |
Jan 13, 2014 | 46.76 | 46.94 | 46.44 | 46.59 | 412,319 | -0.24(-0.51%) |
Jan 10, 2014 | 46.66 | 46.93 | 46.28 | 46.83 | 545,255 | +0.46(+0.98%) |
Jan 09, 2014 | 46.66 | 46.68 | 46.01 | 46.37 | 455,005 | -0.06(-0.12%) |
Jan 08, 2014 | 46.51 | 46.73 | 46.03 | 46.43 | 337,379 | -0.10(-0.22%) |
Jan 07, 2014 | 46.45 | 46.84 | 46.10 | 46.53 | 429,500 | +0.13(+0.28%) |
Jan 06, 2014 | 46.61 | 47.07 | 46.33 | 46.40 | 618,082 | -0.17(-0.37%) |
Jan 03, 2014 | 46.11 | 46.92 | 45.99 | 46.57 | 499,398 | +0.48(+1.05%) |
Jan 02, 2014 | 45.81 | 46.37 | 45.51 | 46.09 | 556,765 | +0.08(+0.17%) |
Dec 31, 2013 | 46.03 | 46.01 | 46.01 | 46.01 | 565,118 | -0.11(-0.24%) |
Dec 30, 2013 | 46.07 | 46.25 | 45.71 | 46.12 | 437,324 | +0.14(+0.31%) |
Dec 27, 2013 | 45.62 | 46.03 | 45.30 | 45.97 | 362,165 | +0.20(+0.43%) |
Dec 26, 2013 | 46.02 | 46.34 | 45.51 | 45.78 | 408,164 | -0.23(-0.50%) |
Dec 24, 2013 | 45.92 | 46.25 | 45.71 | 46.01 | 197,277 | +0.06(+0.12%) |
Dec 23, 2013 | 46.01 | 46.30 | 45.82 | 45.95 | 793,077 | +0.01(+0.03%) |
Dec 20, 2013 | 44.71 | 45.97 | 44.71 | 45.94 | 1,423,192 | +1.12(+2.51%) |
Dec 19, 2013 | 45.67 | 45.81 | 44.80 | 44.81 | 506,693 | -1.17(-2.55%) |
Dec 18, 2013 | 45.31 | 46.02 | 44.67 | 45.99 | 631,871 | +0.69(+1.53%) |
Dec 17, 2013 | 44.21 | 45.31 | 44.00 | 45.29 | 789,656 | +1.19(+2.71%) |
Dec 16, 2013 | 44.21 | 44.66 | 43.82 | 44.10 | 579,253 | +0.13(+0.29%) |
Dec 13, 2013 | 43.83 | 44.57 | 43.70 | 43.97 | 767,010 | +0.24(+0.54%) |
Dec 12, 2013 | 44.29 | 44.73 | 43.73 | 43.73 | 595,582 | -0.52(-1.16%) |
Dec 11, 2013 | 45.79 | 45.79 | 44.16 | 44.25 | 566,925 | -1.08(-2.38%) |
Dec 10, 2013 | 45.47 | 45.78 | 45.31 | 45.33 | 489,657 | -0.18(-0.39%) |
Dec 09, 2013 | 45.32 | 45.66 | 45.09 | 45.51 | 757,618 | +0.22(+0.49%) |
Dec 06, 2013 | 45.16 | 45.52 | 44.92 | 45.29 | 775,112 | +0.46(+1.02%) |
Dec 05, 2013 | 44.46 | 45.00 | 44.27 | 44.83 | 1,094,005 | +0.24(+0.53%) |
Dec 04, 2013 | 47.06 | 47.44 | 44.42 | 44.59 | 786,935 | -0.63(-1.39%) |
Dec 03, 2013 | 45.03 | 45.87 | 44.91 | 45.22 | 769,113 | +0.04(+0.08%) |