Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 50.93 | 52.50 | 50.83 | 52.12 | 311,210 | +1.28(+2.52%) |
Feb 27, 2014 | 50.50 | 50.93 | 50.18 | 50.84 | 111,502 | +0.22(+0.43%) |
Feb 26, 2014 | 49.96 | 50.77 | 49.89 | 50.63 | 132,863 | +0.81(+1.63%) |
Feb 25, 2014 | 49.83 | 50.00 | 49.48 | 49.81 | 165,338 | -0.06(-0.12%) |
Feb 24, 2014 | 48.89 | 50.06 | 48.74 | 49.87 | 262,244 | +1.14(+2.33%) |
Feb 21, 2014 | 47.76 | 48.75 | 47.41 | 48.74 | 316,044 | +1.27(+2.68%) |
Feb 20, 2014 | 47.50 | 48.16 | 46.95 | 47.46 | 273,515 | -0.06(-0.12%) |
Feb 19, 2014 | 48.95 | 49.46 | 47.32 | 47.52 | 252,634 | -1.63(-3.32%) |
Feb 18, 2014 | 49.10 | 49.60 | 48.73 | 49.15 | 112,226 | +0.10(+0.20%) |
Feb 14, 2014 | 48.69 | 49.05 | 49.05 | 49.05 | 91,018 | +0.34(+0.70%) |
Feb 13, 2014 | 48.05 | 48.84 | 47.52 | 48.71 | 124,217 | +0.32(+0.66%) |
Feb 12, 2014 | 48.94 | 50.03 | 48.08 | 48.39 | 105,805 | -0.58(-1.18%) |
Feb 11, 2014 | 47.88 | 49.25 | 47.88 | 48.97 | 164,594 | +0.98(+2.04%) |
Feb 10, 2014 | 48.13 | 48.31 | 47.35 | 47.99 | 123,037 | -0.08(-0.16%) |
Feb 07, 2014 | 48.08 | 48.45 | 47.36 | 48.07 | 244,221 | +0.26(+0.54%) |
Feb 06, 2014 | 48.18 | 48.18 | 47.46 | 47.81 | 201,452 | -0.37(-0.76%) |
Feb 05, 2014 | 48.28 | 48.57 | 47.67 | 48.18 | 132,472 | -0.34(-0.71%) |
Feb 04, 2014 | 48.46 | 49.67 | 48.01 | 48.52 | 165,586 | +0.53(+1.10%) |
Feb 03, 2014 | 49.45 | 50.21 | 47.43 | 47.99 | 379,692 | -1.58(-3.19%) |
Jan 31, 2014 | 49.72 | 50.45 | 49.41 | 49.57 | 288,208 | -0.98(-1.94%) |
Jan 30, 2014 | 50.70 | 50.78 | 50.08 | 50.55 | 317,753 | +0.06(+0.12%) |
Jan 29, 2014 | 53.46 | 53.46 | 49.59 | 50.49 | 425,094 | -3.51(-6.50%) |
Jan 28, 2014 | 54.10 | 54.78 | 53.28 | 54.00 | 225,373 | -0.14(-0.26%) |
Jan 27, 2014 | 55.52 | 55.52 | 54.11 | 54.15 | 219,514 | -1.24(-2.23%) |
Jan 24, 2014 | 55.96 | 56.05 | 55.04 | 55.38 | 147,871 | -1.03(-1.82%) |
Jan 23, 2014 | 56.57 | 56.57 | 55.62 | 56.41 | 184,819 | -0.47(-0.82%) |
Jan 22, 2014 | 55.61 | 57.08 | 55.32 | 56.88 | 326,934 | +1.91(+3.48%) |
Jan 21, 2014 | 54.63 | 55.27 | 54.63 | 54.96 | 174,364 | +0.72(+1.33%) |
Jan 17, 2014 | 53.53 | 54.25 | 54.25 | 54.25 | 162,542 | +0.54(+1.01%) |
Jan 16, 2014 | 53.98 | 54.51 | 53.18 | 53.70 | 118,365 | -0.27(-0.50%) |
Jan 15, 2014 | 53.74 | 54.52 | 53.74 | 53.97 | 172,328 | +0.23(+0.44%) |
Jan 14, 2014 | 53.51 | 53.92 | 53.22 | 53.74 | 119,777 | +0.33(+0.63%) |
Jan 13, 2014 | 53.51 | 53.70 | 53.10 | 53.40 | 163,612 | -0.39(-0.73%) |
Jan 10, 2014 | 53.88 | 53.98 | 53.15 | 53.79 | 215,039 | +0.02(+0.03%) |
Jan 09, 2014 | 52.97 | 53.88 | 52.72 | 53.78 | 205,710 | +1.00(+1.90%) |
Jan 08, 2014 | 52.84 | 53.31 | 52.46 | 52.77 | 149,956 | -0.19(-0.36%) |
Jan 07, 2014 | 52.45 | 53.16 | 52.06 | 52.97 | 132,493 | +0.82(+1.57%) |
Jan 06, 2014 | 52.86 | 53.18 | 52.10 | 52.15 | 144,412 | -0.47(-0.89%) |
Jan 03, 2014 | 52.73 | 53.07 | 52.27 | 52.62 | 110,549 | -0.10(-0.19%) |
Jan 02, 2014 | 53.62 | 53.62 | 52.57 | 52.72 | 228,866 | -1.03(-1.91%) |
Dec 31, 2013 | 53.81 | 53.74 | 53.74 | 53.74 | 115,777 | +0.00(+0.00%) |
Dec 30, 2013 | 54.32 | 54.32 | 53.69 | 53.74 | 82,693 | -0.43(-0.80%) |
Dec 27, 2013 | 54.24 | 54.54 | 53.76 | 54.18 | 123,405 | +0.13(+0.25%) |
Dec 26, 2013 | 54.23 | 54.63 | 53.82 | 54.04 | 117,437 | +0.02(+0.03%) |
Dec 24, 2013 | 54.37 | 54.71 | 53.97 | 54.03 | 90,473 | -0.42(-0.77%) |
Dec 23, 2013 | 53.59 | 54.45 | 53.13 | 54.45 | 233,893 | +0.91(+1.70%) |
Dec 20, 2013 | 53.13 | 53.65 | 52.77 | 53.53 | 490,271 | +0.65(+1.23%) |
Dec 19, 2013 | 53.61 | 53.78 | 52.57 | 52.88 | 246,989 | -0.94(-1.74%) |
Dec 18, 2013 | 52.97 | 53.88 | 52.49 | 53.82 | 147,318 | +1.01(+1.92%) |
Dec 17, 2013 | 53.05 | 53.23 | 52.68 | 52.81 | 386,022 | -0.22(-0.41%) |
Dec 16, 2013 | 51.95 | 53.08 | 51.49 | 53.02 | 292,676 | +1.20(+2.31%) |
Dec 13, 2013 | 51.60 | 52.04 | 50.92 | 51.83 | 225,173 | +0.28(+0.55%) |
Dec 12, 2013 | 50.52 | 51.84 | 50.31 | 51.54 | 242,719 | +0.95(+1.88%) |
Dec 11, 2013 | 51.24 | 51.32 | 50.46 | 50.59 | 229,540 | -0.74(-1.45%) |
Dec 10, 2013 | 52.30 | 52.30 | 51.17 | 51.34 | 145,855 | -1.19(-2.26%) |
Dec 09, 2013 | 52.55 | 52.70 | 52.15 | 52.52 | 144,793 | -0.14(-0.27%) |
Dec 06, 2013 | 52.06 | 52.67 | 51.52 | 52.67 | 0 | +1.25(+2.43%) |
Dec 05, 2013 | 51.32 | 51.57 | 50.96 | 51.42 | 0 | -0.06(-0.11%) |
Dec 04, 2013 | 51.47 | 52.08 | 50.87 | 51.47 | 0 | -0.16(-0.31%) |
Dec 03, 2013 | 52.27 | 52.47 | 50.97 | 51.63 | 0 | -0.77(-1.48%) |