Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.01 | 51.30 | 48.04 | 49.22 | 553,410 | -0.86(-1.72%) |
Feb 27, 2014 | 50.91 | 51.37 | 49.87 | 50.08 | 319,379 | -0.97(-1.90%) |
Feb 26, 2014 | 50.94 | 51.98 | 50.63 | 51.05 | 136,791 | +0.17(+0.33%) |
Feb 25, 2014 | 51.45 | 51.92 | 50.72 | 50.88 | 134,110 | -0.45(-0.88%) |
Feb 24, 2014 | 50.98 | 51.82 | 50.81 | 51.33 | 193,222 | +0.26(+0.51%) |
Feb 21, 2014 | 50.85 | 51.40 | 50.39 | 51.07 | 303,792 | +0.21(+0.41%) |
Feb 20, 2014 | 51.02 | 51.11 | 49.20 | 50.86 | 298,317 | -0.30(-0.59%) |
Feb 19, 2014 | 50.83 | 51.54 | 50.63 | 51.16 | 244,052 | +0.18(+0.35%) |
Feb 18, 2014 | 50.29 | 51.33 | 49.99 | 50.98 | 214,981 | +0.54(+1.07%) |
Feb 14, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 155,500 | +0.38(+0.76%) |
Feb 13, 2014 | 48.83 | 50.33 | 48.83 | 50.06 | 225,170 | +0.75(+1.52%) |
Feb 12, 2014 | 49.80 | 50.05 | 48.85 | 49.31 | 195,069 | -0.33(-0.66%) |
Feb 11, 2014 | 49.75 | 50.08 | 49.55 | 49.64 | 151,238 | -0.01(-0.02%) |
Feb 10, 2014 | 49.81 | 49.97 | 49.50 | 49.65 | 259,369 | -0.18(-0.36%) |
Feb 07, 2014 | 49.22 | 49.96 | 49.20 | 49.83 | 477,712 | +0.79(+1.61%) |
Feb 06, 2014 | 47.13 | 49.08 | 46.99 | 49.04 | 546,694 | +1.94(+4.12%) |
Feb 05, 2014 | 47.73 | 47.73 | 45.33 | 47.10 | 392,699 | -0.68(-1.42%) |
Feb 04, 2014 | 47.37 | 47.99 | 46.97 | 47.78 | 431,917 | +0.41(+0.87%) |
Feb 03, 2014 | 48.63 | 49.02 | 46.58 | 47.37 | 645,428 | -1.51(-3.09%) |
Jan 31, 2014 | 48.42 | 50.66 | 48.42 | 48.88 | 519,973 | -0.50(-1.01%) |
Jan 30, 2014 | 52.41 | 53.48 | 45.48 | 49.38 | 915,592 | +2.43(+5.18%) |
Jan 29, 2014 | 48.93 | 49.19 | 46.92 | 46.95 | 858,861 | -2.70(-5.44%) |
Jan 28, 2014 | 50.10 | 50.73 | 49.18 | 49.65 | 273,079 | -0.37(-0.74%) |
Jan 27, 2014 | 50.32 | 50.92 | 48.89 | 50.02 | 459,721 | -0.13(-0.26%) |
Jan 24, 2014 | 50.44 | 51.06 | 49.89 | 50.15 | 409,085 | -0.67(-1.32%) |
Jan 23, 2014 | 51.55 | 51.75 | 50.78 | 50.82 | 322,330 | -0.89(-1.72%) |
Jan 22, 2014 | 50.93 | 52.09 | 50.91 | 51.71 | 303,627 | +0.95(+1.87%) |
Jan 21, 2014 | 51.65 | 51.92 | 50.00 | 50.76 | 420,218 | -0.51(-0.99%) |
Jan 17, 2014 | 51.43 | 51.27 | 51.27 | 51.27 | 177,400 | -0.34(-0.66%) |
Jan 16, 2014 | 51.62 | 52.22 | 51.30 | 51.61 | 323,894 | +0.06(+0.12%) |
Jan 15, 2014 | 52.38 | 52.96 | 51.12 | 51.55 | 420,932 | -0.83(-1.58%) |
Jan 14, 2014 | 52.33 | 53.07 | 52.02 | 52.38 | 219,060 | +0.33(+0.63%) |
Jan 13, 2014 | 54.34 | 54.81 | 51.70 | 52.05 | 252,692 | -2.52(-4.62%) |
Jan 10, 2014 | 54.88 | 55.85 | 54.00 | 54.57 | 179,815 | -0.15(-0.27%) |
Jan 09, 2014 | 55.19 | 55.80 | 54.26 | 54.72 | 228,127 | -0.21(-0.38%) |
Jan 08, 2014 | 53.95 | 55.75 | 53.95 | 54.93 | 321,769 | +0.87(+1.61%) |
Jan 07, 2014 | 53.28 | 54.75 | 53.16 | 54.06 | 236,068 | +1.12(+2.12%) |
Jan 06, 2014 | 55.00 | 55.00 | 52.78 | 52.94 | 257,355 | -2.03(-3.69%) |
Jan 03, 2014 | 55.22 | 55.75 | 54.52 | 54.97 | 172,597 | -0.23(-0.42%) |
Jan 02, 2014 | 56.65 | 56.65 | 54.50 | 55.20 | 223,783 | -1.65(-2.90%) |
Dec 31, 2013 | 57.19 | 56.85 | 56.85 | 56.85 | 172,800 | -0.21(-0.37%) |
Dec 30, 2013 | 57.51 | 57.51 | 56.69 | 57.06 | 67,421 | -0.55(-0.95%) |
Dec 27, 2013 | 57.83 | 58.09 | 57.25 | 57.61 | 52,892 | +0.00(+0.00%) |
Dec 26, 2013 | 57.65 | 58.00 | 57.21 | 57.61 | 61,570 | +0.15(+0.26%) |
Dec 24, 2013 | 57.47 | 57.86 | 56.89 | 57.46 | 94,404 | +0.09(+0.16%) |
Dec 23, 2013 | 56.25 | 57.62 | 55.66 | 57.37 | 197,809 | +1.14(+2.03%) |
Dec 20, 2013 | 56.17 | 56.85 | 55.31 | 56.23 | 383,683 | +0.32(+0.57%) |
Dec 19, 2013 | 55.42 | 56.69 | 55.41 | 55.91 | 160,328 | +0.29(+0.52%) |
Dec 18, 2013 | 54.24 | 55.77 | 53.86 | 55.62 | 200,121 | +1.60(+2.96%) |
Dec 17, 2013 | 55.95 | 55.95 | 53.91 | 54.02 | 284,864 | -2.11(-3.76%) |
Dec 16, 2013 | 54.26 | 56.30 | 54.26 | 56.13 | 228,040 | +1.80(+3.31%) |
Dec 13, 2013 | 54.53 | 54.95 | 53.90 | 54.33 | 327,052 | -0.18(-0.33%) |
Dec 12, 2013 | 55.75 | 55.85 | 54.31 | 54.51 | 149,306 | -1.16(-2.08%) |
Dec 11, 2013 | 57.23 | 57.88 | 55.57 | 55.67 | 162,331 | -1.65(-2.88%) |
Dec 10, 2013 | 57.29 | 57.53 | 56.49 | 57.32 | 132,273 | -0.18(-0.31%) |
Dec 09, 2013 | 56.92 | 57.85 | 56.57 | 57.50 | 101,787 | +0.73(+1.29%) |
Dec 06, 2013 | 56.92 | 57.35 | 56.39 | 56.77 | 0 | +0.55(+0.98%) |
Dec 05, 2013 | 55.81 | 56.46 | 55.54 | 56.22 | 0 | +0.25(+0.45%) |
Dec 04, 2013 | 55.72 | 56.50 | 54.77 | 55.97 | 0 | +0.17(+0.30%) |
Dec 03, 2013 | 56.44 | 56.97 | 55.69 | 55.80 | 0 | -0.79(-1.40%) |