Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 49.97 | 50.13 | 49.55 | 50.03 | 33,393 | +0.34(+0.68%) |
Feb 27, 2014 | 49.42 | 49.82 | 49.23 | 49.70 | 20,399 | +0.49(+1.00%) |
Feb 26, 2014 | 49.09 | 49.44 | 49.09 | 49.20 | 24,537 | -0.02(-0.04%) |
Feb 25, 2014 | 49.20 | 49.38 | 49.10 | 49.22 | 34,434 | -0.62(-1.24%) |
Feb 24, 2014 | 49.85 | 49.95 | 49.70 | 49.83 | 26,686 | -0.60(-1.19%) |
Feb 21, 2014 | 50.54 | 50.54 | 50.20 | 50.43 | 9,027 | +0.06(+0.12%) |
Feb 20, 2014 | 49.85 | 50.45 | 49.85 | 50.37 | 11,789 | +0.44(+0.89%) |
Feb 19, 2014 | 50.05 | 50.27 | 49.77 | 49.93 | 15,629 | -1.05(-2.06%) |
Feb 18, 2014 | 50.51 | 51.00 | 50.26 | 50.98 | 9,235 | +0.34(+0.67%) |
Feb 14, 2014 | 50.78 | 50.64 | 50.64 | 50.64 | 10,842 | -0.08(-0.16%) |
Feb 13, 2014 | 50.20 | 50.81 | 50.20 | 50.72 | 9,981 | +0.43(+0.85%) |
Feb 12, 2014 | 50.27 | 50.46 | 50.22 | 50.29 | 19,935 | +0.28(+0.55%) |
Feb 11, 2014 | 49.51 | 50.03 | 49.50 | 50.02 | 16,408 | +0.57(+1.16%) |
Feb 10, 2014 | 50.07 | 50.08 | 49.43 | 49.44 | 26,173 | -0.75(-1.49%) |
Feb 07, 2014 | 49.88 | 50.22 | 49.50 | 50.19 | 12,459 | +0.77(+1.56%) |
Feb 06, 2014 | 48.87 | 49.82 | 48.87 | 49.42 | 26,715 | +1.18(+2.44%) |
Feb 05, 2014 | 48.17 | 48.48 | 47.99 | 48.24 | 9,626 | -0.29(-0.61%) |
Feb 04, 2014 | 47.90 | 48.57 | 47.90 | 48.53 | 16,247 | +0.89(+1.87%) |
Feb 03, 2014 | 48.47 | 48.63 | 47.36 | 47.64 | 61,371 | -1.58(-3.21%) |
Jan 31, 2014 | 49.02 | 49.24 | 48.72 | 49.22 | 33,743 | -0.21(-0.42%) |
Jan 30, 2014 | 49.86 | 49.87 | 49.42 | 49.43 | 18,346 | -0.23(-0.45%) |
Jan 29, 2014 | 49.98 | 50.05 | 49.59 | 49.65 | 11,663 | -0.76(-1.51%) |
Jan 28, 2014 | 50.28 | 50.48 | 50.16 | 50.42 | 43,795 | -0.49(-0.97%) |
Jan 27, 2014 | 51.16 | 51.24 | 50.74 | 50.91 | 19,866 | -0.03(-0.05%) |
Jan 24, 2014 | 51.76 | 51.77 | 50.92 | 50.94 | 26,211 | -1.13(-2.16%) |
Jan 23, 2014 | 51.96 | 52.26 | 51.79 | 52.06 | 16,016 | +0.08(+0.15%) |
Jan 22, 2014 | 52.02 | 52.07 | 51.81 | 51.98 | 100,775 | -0.36(-0.70%) |
Jan 21, 2014 | 52.58 | 52.58 | 52.02 | 52.35 | 60,287 | -0.68(-1.28%) |
Jan 17, 2014 | 52.92 | 53.03 | 53.03 | 53.03 | 55,594 | -0.24(-0.46%) |
Jan 16, 2014 | 52.63 | 53.27 | 52.45 | 53.27 | 42,309 | +0.11(+0.21%) |
Jan 15, 2014 | 53.29 | 53.32 | 53.03 | 53.16 | 34,069 | -0.13(-0.24%) |
Jan 14, 2014 | 52.89 | 53.32 | 52.82 | 53.29 | 25,649 | +0.87(+1.65%) |
Jan 13, 2014 | 52.49 | 52.89 | 52.42 | 52.42 | 29,181 | +0.83(+1.61%) |
Jan 10, 2014 | 51.27 | 51.72 | 51.21 | 51.59 | 33,451 | +0.55(+1.09%) |
Jan 09, 2014 | 51.46 | 51.48 | 50.89 | 51.03 | 14,128 | -0.73(-1.41%) |
Jan 08, 2014 | 51.79 | 52.02 | 51.53 | 51.76 | 28,999 | +0.79(+1.55%) |
Jan 07, 2014 | 51.01 | 51.41 | 50.62 | 50.97 | 25,508 | +0.52(+1.03%) |
Jan 06, 2014 | 50.17 | 50.45 | 49.91 | 50.45 | 54,581 | -0.66(-1.29%) |
Jan 03, 2014 | 51.15 | 51.33 | 50.98 | 51.11 | 12,565 | -0.38(-0.74%) |
Jan 02, 2014 | 51.73 | 51.85 | 50.56 | 51.49 | 65,770 | -1.14(-2.17%) |
Dec 31, 2013 | 51.63 | 52.63 | 52.63 | 52.63 | 21,799 | +1.16(+2.26%) |
Dec 30, 2013 | 51.19 | 51.47 | 51.04 | 51.47 | 35,693 | +1.02(+2.03%) |
Dec 27, 2013 | 50.35 | 50.56 | 50.12 | 50.45 | 21,883 | +0.43(+0.87%) |
Dec 26, 2013 | 50.71 | 50.83 | 49.97 | 50.02 | 221,505 | -1.74(-3.36%) |
Dec 24, 2013 | 52.01 | 52.19 | 51.62 | 51.75 | 68,321 | -1.20(-2.27%) |
Dec 23, 2013 | 52.28 | 53.22 | 52.28 | 52.96 | 39,592 | +1.86(+3.63%) |
Dec 20, 2013 | 50.88 | 51.49 | 50.51 | 51.10 | 23,893 | +0.62(+1.22%) |
Dec 19, 2013 | 50.72 | 50.97 | 50.38 | 50.48 | 48,374 | -0.89(-1.74%) |
Dec 18, 2013 | 50.72 | 51.38 | 50.63 | 51.38 | 43,531 | +0.65(+1.28%) |
Dec 17, 2013 | 50.48 | 51.01 | 50.43 | 50.73 | 29,607 | -0.01(-0.02%) |
Dec 16, 2013 | 50.46 | 50.87 | 50.35 | 50.74 | 42,976 | -0.81(-1.56%) |
Dec 13, 2013 | 51.47 | 51.57 | 51.18 | 51.54 | 18,180 | +0.28(+0.54%) |
Dec 12, 2013 | 51.14 | 51.45 | 50.29 | 51.27 | 26,778 | -0.39(-0.76%) |
Dec 11, 2013 | 51.89 | 51.97 | 51.59 | 51.66 | 25,920 | -0.86(-1.64%) |
Dec 10, 2013 | 51.82 | 52.63 | 51.72 | 52.52 | 29,187 | -0.04(-0.08%) |
Dec 09, 2013 | 51.93 | 52.89 | 51.92 | 52.57 | 34,096 | +1.30(+2.54%) |
Dec 06, 2013 | 51.30 | 51.48 | 50.68 | 51.27 | 0 | +0.41(+0.80%) |
Dec 05, 2013 | 49.51 | 50.86 | 49.51 | 50.86 | 0 | +1.59(+3.22%) |
Dec 04, 2013 | 48.73 | 49.27 | 48.51 | 49.27 | 0 | +0.56(+1.16%) |
Dec 03, 2013 | 48.23 | 48.87 | 48.23 | 48.71 | 0 | +0.56(+1.17%) |