Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.91 | 61.56 | 60.11 | 61.14 | 162,434 | +0.45(+0.74%) |
Feb 27, 2014 | 60.38 | 60.76 | 60.35 | 60.69 | 87,727 | +0.29(+0.48%) |
Feb 26, 2014 | 59.54 | 60.90 | 59.50 | 60.40 | 145,013 | +0.74(+1.24%) |
Feb 25, 2014 | 60.56 | 61.23 | 59.51 | 59.66 | 173,562 | -0.96(-1.58%) |
Feb 24, 2014 | 60.50 | 61.11 | 59.85 | 60.62 | 228,812 | +0.77(+1.29%) |
Feb 21, 2014 | 60.26 | 60.30 | 59.57 | 59.85 | 204,279 | -0.10(-0.17%) |
Feb 20, 2014 | 59.66 | 60.19 | 59.20 | 59.95 | 232,976 | +0.54(+0.91%) |
Feb 19, 2014 | 59.95 | 60.45 | 59.23 | 59.41 | 181,519 | -0.90(-1.49%) |
Feb 18, 2014 | 59.78 | 61.06 | 59.78 | 60.31 | 252,323 | +0.45(+0.75%) |
Feb 14, 2014 | 59.41 | 59.86 | 59.86 | 59.86 | 184,300 | +0.45(+0.76%) |
Feb 13, 2014 | 58.40 | 59.43 | 58.40 | 59.41 | 154,792 | +0.83(+1.42%) |
Feb 12, 2014 | 59.34 | 59.96 | 58.47 | 58.58 | 113,355 | -0.49(-0.83%) |
Feb 11, 2014 | 58.65 | 59.53 | 58.36 | 59.07 | 242,423 | +0.35(+0.60%) |
Feb 10, 2014 | 59.05 | 59.15 | 58.24 | 58.72 | 227,953 | -0.61(-1.03%) |
Feb 07, 2014 | 59.82 | 60.71 | 58.86 | 59.33 | 181,006 | -0.16(-0.27%) |
Feb 06, 2014 | 59.11 | 59.83 | 58.82 | 59.49 | 157,501 | +0.56(+0.95%) |
Feb 05, 2014 | 59.07 | 59.96 | 58.69 | 58.93 | 227,656 | -0.35(-0.59%) |
Feb 04, 2014 | 59.26 | 59.59 | 58.68 | 59.28 | 177,617 | +0.20(+0.34%) |
Feb 03, 2014 | 59.55 | 60.21 | 58.84 | 59.08 | 228,928 | -0.75(-1.25%) |
Jan 31, 2014 | 59.71 | 61.11 | 59.07 | 59.83 | 199,597 | -0.77(-1.27%) |
Jan 30, 2014 | 59.85 | 61.08 | 59.67 | 60.60 | 173,508 | +1.17(+1.97%) |
Jan 29, 2014 | 59.75 | 60.69 | 59.25 | 59.43 | 210,555 | -0.71(-1.18%) |
Jan 28, 2014 | 59.14 | 60.29 | 59.14 | 60.14 | 263,173 | +0.94(+1.59%) |
Jan 27, 2014 | 59.46 | 59.65 | 58.80 | 59.20 | 113,412 | -0.27(-0.45%) |
Jan 24, 2014 | 59.98 | 60.07 | 59.18 | 59.47 | 191,177 | -1.04(-1.72%) |
Jan 23, 2014 | 60.35 | 60.81 | 59.99 | 60.51 | 147,978 | -0.02(-0.03%) |
Jan 22, 2014 | 60.50 | 60.77 | 60.31 | 60.53 | 150,202 | -0.11(-0.18%) |
Jan 21, 2014 | 60.50 | 60.92 | 60.27 | 60.64 | 107,857 | +0.50(+0.83%) |
Jan 17, 2014 | 59.50 | 60.14 | 60.14 | 60.14 | 71,500 | +0.48(+0.80%) |
Jan 16, 2014 | 59.70 | 59.74 | 59.15 | 59.66 | 111,378 | -0.18(-0.30%) |
Jan 15, 2014 | 59.72 | 60.08 | 59.53 | 59.84 | 202,018 | +0.12(+0.20%) |
Jan 14, 2014 | 59.29 | 59.92 | 59.04 | 59.72 | 135,032 | +0.55(+0.93%) |
Jan 13, 2014 | 59.90 | 60.24 | 58.97 | 59.17 | 203,326 | -0.83(-1.38%) |
Jan 10, 2014 | 59.95 | 60.41 | 59.72 | 60.00 | 130,998 | +0.02(+0.03%) |
Jan 09, 2014 | 60.41 | 60.50 | 59.75 | 59.98 | 177,471 | -0.33(-0.55%) |
Jan 08, 2014 | 59.22 | 60.35 | 58.37 | 60.31 | 227,333 | +0.41(+0.68%) |
Jan 07, 2014 | 59.02 | 60.46 | 58.71 | 59.90 | 151,237 | +1.07(+1.82%) |
Jan 06, 2014 | 59.22 | 59.60 | 58.46 | 58.83 | 140,376 | -0.20(-0.34%) |
Jan 03, 2014 | 58.98 | 59.64 | 58.59 | 59.03 | 190,995 | +0.01(+0.02%) |
Jan 02, 2014 | 59.48 | 59.88 | 58.83 | 59.02 | 131,951 | -0.89(-1.49%) |
Dec 31, 2013 | 59.05 | 59.91 | 59.91 | 59.91 | 169,300 | +0.84(+1.42%) |
Dec 30, 2013 | 57.81 | 59.13 | 57.70 | 59.07 | 138,168 | +1.14(+1.97%) |
Dec 27, 2013 | 58.50 | 58.50 | 57.59 | 57.93 | 87,528 | -0.38(-0.65%) |
Dec 26, 2013 | 58.16 | 58.48 | 57.86 | 58.31 | 96,299 | +0.15(+0.26%) |
Dec 24, 2013 | 58.30 | 59.20 | 57.85 | 58.16 | 113,926 | +0.07(+0.12%) |
Dec 23, 2013 | 58.18 | 58.70 | 57.81 | 58.09 | 271,150 | -0.09(-0.15%) |
Dec 20, 2013 | 57.69 | 58.26 | 57.10 | 58.18 | 465,888 | +0.73(+1.27%) |
Dec 19, 2013 | 56.89 | 57.56 | 56.65 | 57.45 | 183,326 | +0.54(+0.95%) |
Dec 18, 2013 | 56.80 | 57.01 | 56.22 | 56.91 | 228,830 | -0.06(-0.11%) |
Dec 17, 2013 | 59.23 | 59.28 | 56.61 | 56.97 | 554,252 | -2.83(-4.73%) |
Dec 16, 2013 | 59.07 | 59.97 | 58.91 | 59.80 | 101,328 | +0.85(+1.44%) |
Dec 13, 2013 | 59.56 | 59.64 | 58.22 | 58.95 | 136,702 | -0.25(-0.42%) |
Dec 12, 2013 | 59.39 | 59.90 | 59.11 | 59.20 | 128,592 | -0.09(-0.15%) |
Dec 11, 2013 | 60.20 | 60.20 | 59.08 | 59.29 | 122,860 | -0.68(-1.13%) |
Dec 10, 2013 | 61.02 | 61.08 | 59.81 | 59.97 | 125,363 | -1.04(-1.70%) |
Dec 09, 2013 | 61.44 | 62.00 | 60.87 | 61.01 | 90,675 | -0.43(-0.70%) |
Dec 06, 2013 | 61.13 | 61.99 | 60.77 | 61.44 | 0 | +0.71(+1.17%) |
Dec 05, 2013 | 60.60 | 60.87 | 60.42 | 60.73 | 0 | +0.13(+0.21%) |
Dec 04, 2013 | 60.76 | 61.04 | 60.28 | 60.60 | 0 | -0.46(-0.75%) |
Dec 03, 2013 | 61.10 | 61.26 | 60.67 | 61.06 | 163,748 | -0.10(-0.16%) |