Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.04 | 54.78 | 53.95 | 54.32 | 743,078 | +0.02(+0.04%) |
Feb 27, 2014 | 53.46 | 54.33 | 53.43 | 54.30 | 777,052 | +0.70(+1.30%) |
Feb 26, 2014 | 53.83 | 54.01 | 53.50 | 53.60 | 931,850 | -0.42(-0.77%) |
Feb 25, 2014 | 54.11 | 54.37 | 53.88 | 54.02 | 981,847 | +0.14(+0.25%) |
Feb 24, 2014 | 53.77 | 54.08 | 53.62 | 53.88 | 1,579,604 | -0.03(-0.06%) |
Feb 21, 2014 | 53.88 | 54.12 | 53.73 | 53.91 | 860,099 | -0.06(-0.11%) |
Feb 20, 2014 | 53.35 | 54.05 | 53.35 | 53.98 | 754,833 | +0.48(+0.91%) |
Feb 19, 2014 | 53.20 | 54.10 | 53.14 | 53.49 | 977,667 | -0.29(-0.55%) |
Feb 18, 2014 | 53.71 | 53.99 | 53.51 | 53.79 | 788,348 | +0.03(+0.05%) |
Feb 14, 2014 | 53.60 | 53.76 | 53.76 | 53.76 | 1,000,200 | +0.06(+0.10%) |
Feb 13, 2014 | 52.93 | 53.94 | 52.93 | 53.70 | 1,111,832 | +0.24(+0.44%) |
Feb 12, 2014 | 52.97 | 53.61 | 52.97 | 53.47 | 1,239,858 | +0.04(+0.08%) |
Feb 11, 2014 | 52.74 | 53.50 | 52.59 | 53.42 | 958,141 | +0.94(+1.78%) |
Feb 10, 2014 | 52.55 | 52.64 | 52.16 | 52.48 | 812,505 | +0.04(+0.09%) |
Feb 07, 2014 | 52.20 | 52.75 | 52.19 | 52.44 | 985,858 | +0.16(+0.31%) |
Feb 06, 2014 | 51.28 | 52.35 | 51.20 | 52.28 | 1,288,999 | +1.16(+2.27%) |
Feb 05, 2014 | 51.07 | 51.18 | 50.34 | 51.12 | 998,848 | +0.21(+0.42%) |
Feb 04, 2014 | 50.95 | 50.95 | 50.33 | 50.90 | 1,498,728 | +0.49(+0.98%) |
Feb 03, 2014 | 51.59 | 51.95 | 50.29 | 50.41 | 2,998,641 | -0.44(-0.86%) |
Jan 31, 2014 | 50.43 | 51.00 | 50.25 | 50.85 | 2,117,511 | +1.34(+2.71%) |
Jan 30, 2014 | 49.07 | 49.68 | 48.92 | 49.51 | 1,311,646 | +0.38(+0.76%) |
Jan 29, 2014 | 49.01 | 49.50 | 48.82 | 49.13 | 1,009,986 | -0.19(-0.39%) |
Jan 28, 2014 | 48.87 | 49.39 | 48.75 | 49.32 | 1,179,057 | +0.94(+1.95%) |
Jan 27, 2014 | 48.49 | 48.73 | 47.86 | 48.38 | 1,009,107 | -0.11(-0.23%) |
Jan 24, 2014 | 49.52 | 49.55 | 48.45 | 48.49 | 1,056,326 | -1.77(-3.53%) |
Jan 23, 2014 | 50.39 | 50.39 | 49.83 | 50.26 | 1,312,744 | +0.16(+0.31%) |
Jan 22, 2014 | 49.90 | 50.17 | 49.55 | 50.11 | 675,066 | +0.57(+1.15%) |
Jan 21, 2014 | 50.39 | 50.63 | 49.50 | 49.53 | 2,293,043 | -1.50(-2.94%) |
Jan 17, 2014 | 50.96 | 51.04 | 51.04 | 51.04 | 885,718 | -0.31(-0.61%) |
Jan 16, 2014 | 51.23 | 51.36 | 50.78 | 51.35 | 667,637 | +0.15(+0.30%) |
Jan 15, 2014 | 51.52 | 51.65 | 50.77 | 51.20 | 1,057,812 | +0.03(+0.07%) |
Jan 14, 2014 | 50.98 | 51.18 | 50.85 | 51.17 | 581,838 | +0.58(+1.15%) |
Jan 13, 2014 | 51.18 | 51.33 | 50.34 | 50.58 | 909,783 | -0.77(-1.51%) |
Jan 10, 2014 | 50.81 | 51.38 | 50.71 | 51.36 | 1,034,379 | +0.67(+1.32%) |
Jan 09, 2014 | 50.80 | 50.86 | 50.16 | 50.69 | 515,400 | +0.16(+0.31%) |
Jan 08, 2014 | 50.75 | 51.10 | 50.38 | 50.53 | 1,327,196 | -0.44(-0.87%) |
Jan 07, 2014 | 50.59 | 50.98 | 50.54 | 50.98 | 870,855 | +0.79(+1.58%) |
Jan 06, 2014 | 50.38 | 50.57 | 49.92 | 50.18 | 373,294 | -0.13(-0.27%) |
Jan 03, 2014 | 50.67 | 50.75 | 50.03 | 50.32 | 528,135 | -0.11(-0.21%) |
Jan 02, 2014 | 50.95 | 50.98 | 50.10 | 50.43 | 700,063 | -1.05(-2.05%) |
Dec 31, 2013 | 51.50 | 51.48 | 51.48 | 51.48 | 402,291 | +0.01(+0.02%) |
Dec 30, 2013 | 51.52 | 51.72 | 51.26 | 51.47 | 338,500 | +0.15(+0.28%) |
Dec 27, 2013 | 51.83 | 51.83 | 51.25 | 51.32 | 313,462 | -0.07(-0.13%) |
Dec 26, 2013 | 51.28 | 51.59 | 51.20 | 51.39 | 401,977 | +0.36(+0.71%) |
Dec 24, 2013 | 50.93 | 51.26 | 50.93 | 51.03 | 341,011 | +0.04(+0.09%) |
Dec 23, 2013 | 51.12 | 51.18 | 50.92 | 50.98 | 628,168 | +0.43(+0.85%) |
Dec 20, 2013 | 50.19 | 50.66 | 50.12 | 50.55 | 597,247 | +0.49(+0.97%) |
Dec 19, 2013 | 50.60 | 50.72 | 49.90 | 50.06 | 850,607 | -0.72(-1.41%) |
Dec 18, 2013 | 50.61 | 50.85 | 49.87 | 50.78 | 1,098,214 | +0.32(+0.63%) |
Dec 17, 2013 | 50.40 | 50.63 | 50.06 | 50.46 | 834,096 | -0.10(-0.19%) |
Dec 16, 2013 | 50.11 | 50.59 | 50.10 | 50.55 | 646,517 | +0.50(+1.01%) |
Dec 13, 2013 | 50.08 | 50.36 | 49.92 | 50.05 | 638,580 | +0.08(+0.16%) |
Dec 12, 2013 | 50.06 | 50.26 | 49.83 | 49.97 | 663,522 | -0.40(-0.80%) |
Dec 11, 2013 | 51.16 | 51.18 | 50.32 | 50.38 | 364,972 | -0.83(-1.62%) |
Dec 10, 2013 | 51.21 | 51.42 | 50.98 | 51.21 | 365,165 | -0.24(-0.47%) |
Dec 09, 2013 | 51.22 | 51.54 | 51.22 | 51.45 | 435,102 | +0.17(+0.34%) |
Dec 06, 2013 | 51.56 | 51.56 | 51.10 | 51.27 | 408,471 | +0.27(+0.54%) |
Dec 05, 2013 | 50.97 | 51.27 | 50.92 | 51.00 | 513,381 | +0.24(+0.46%) |
Dec 04, 2013 | 50.74 | 50.95 | 50.35 | 50.76 | 648,566 | -0.25(-0.48%) |
Dec 03, 2013 | 51.55 | 51.68 | 50.87 | 51.01 | 678,567 | -0.48(-0.93%) |