Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 61.34 | 62.64 | 61.34 | 62.20 | 28,491 | +1.01(+1.65%) |
Feb 27, 2014 | 61.19 | 61.35 | 60.95 | 61.19 | 32,785 | +0.12(+0.20%) |
Feb 26, 2014 | 61.09 | 61.50 | 60.86 | 61.07 | 55,272 | -0.03(-0.05%) |
Feb 25, 2014 | 61.50 | 61.50 | 60.88 | 61.10 | 23,099 | +0.03(+0.05%) |
Feb 24, 2014 | 60.99 | 61.28 | 60.62 | 61.07 | 26,816 | -0.03(-0.05%) |
Feb 21, 2014 | 60.96 | 61.81 | 60.50 | 61.10 | 29,235 | +0.10(+0.17%) |
Feb 20, 2014 | 60.87 | 61.55 | 60.14 | 61.00 | 30,737 | +0.48(+0.79%) |
Feb 19, 2014 | 60.00 | 60.92 | 59.89 | 60.52 | 27,915 | +0.84(+1.41%) |
Feb 18, 2014 | 60.56 | 61.14 | 59.55 | 59.68 | 121,935 | -1.21(-1.99%) |
Feb 14, 2014 | 61.34 | 60.89 | 60.89 | 60.89 | 27,000 | +0.08(+0.13%) |
Feb 13, 2014 | 61.19 | 62.01 | 60.50 | 60.81 | 33,846 | -0.63(-1.03%) |
Feb 12, 2014 | 61.49 | 62.44 | 60.88 | 61.44 | 23,186 | -0.21(-0.34%) |
Feb 11, 2014 | 60.45 | 62.01 | 60.45 | 61.65 | 30,294 | +1.15(+1.90%) |
Feb 10, 2014 | 61.49 | 61.91 | 60.39 | 60.50 | 36,754 | -1.51(-2.44%) |
Feb 07, 2014 | 62.05 | 62.48 | 61.58 | 62.01 | 37,815 | -0.04(-0.06%) |
Feb 06, 2014 | 62.25 | 63.16 | 61.95 | 62.05 | 42,706 | -0.17(-0.27%) |
Feb 05, 2014 | 63.12 | 63.25 | 61.95 | 62.22 | 41,777 | -0.80(-1.27%) |
Feb 04, 2014 | 63.00 | 63.53 | 62.52 | 63.02 | 99,435 | +0.08(+0.13%) |
Feb 03, 2014 | 62.60 | 63.00 | 61.87 | 62.94 | 74,779 | +0.41(+0.66%) |
Jan 31, 2014 | 60.98 | 62.78 | 60.98 | 62.53 | 30,986 | +1.07(+1.74%) |
Jan 30, 2014 | 59.88 | 61.90 | 59.47 | 61.46 | 42,003 | +2.14(+3.61%) |
Jan 29, 2014 | 58.49 | 59.99 | 57.22 | 59.32 | 43,011 | +1.02(+1.75%) |
Jan 28, 2014 | 56.00 | 59.01 | 55.70 | 58.30 | 55,549 | +2.61(+4.69%) |
Jan 27, 2014 | 56.05 | 56.05 | 55.16 | 55.69 | 30,158 | -0.56(-1.00%) |
Jan 24, 2014 | 56.22 | 56.51 | 54.77 | 56.25 | 47,307 | +0.05(+0.09%) |
Jan 23, 2014 | 56.35 | 56.62 | 56.10 | 56.20 | 11,851 | -0.05(-0.09%) |
Jan 22, 2014 | 56.44 | 56.68 | 55.67 | 56.25 | 28,916 | -0.17(-0.30%) |
Jan 21, 2014 | 57.07 | 57.62 | 56.23 | 56.42 | 14,219 | -0.64(-1.12%) |
Jan 17, 2014 | 57.90 | 57.06 | 57.06 | 57.06 | 21,000 | +0.11(+0.19%) |
Jan 16, 2014 | 56.32 | 57.39 | 55.80 | 56.95 | 72,873 | +0.89(+1.59%) |
Jan 15, 2014 | 55.57 | 57.10 | 55.46 | 56.06 | 24,839 | +0.35(+0.63%) |
Jan 14, 2014 | 55.20 | 56.09 | 54.84 | 55.71 | 31,317 | +0.95(+1.73%) |
Jan 13, 2014 | 55.42 | 55.60 | 54.76 | 54.76 | 15,076 | -0.66(-1.19%) |
Jan 10, 2014 | 56.61 | 56.61 | 54.84 | 55.42 | 40,183 | -0.77(-1.37%) |
Jan 09, 2014 | 55.81 | 56.49 | 55.51 | 56.19 | 18,009 | +0.66(+1.19%) |
Jan 08, 2014 | 55.84 | 56.19 | 54.63 | 55.53 | 24,659 | -0.43(-0.77%) |
Jan 07, 2014 | 55.11 | 55.96 | 54.51 | 55.96 | 23,757 | +0.74(+1.34%) |
Jan 06, 2014 | 57.09 | 57.09 | 55.00 | 55.22 | 44,386 | -1.12(-1.99%) |
Jan 03, 2014 | 57.40 | 57.43 | 56.00 | 56.34 | 44,825 | -0.17(-0.30%) |
Jan 02, 2014 | 58.45 | 58.64 | 56.21 | 56.51 | 64,012 | -2.12(-3.62%) |
Dec 31, 2013 | 57.40 | 58.63 | 58.63 | 58.63 | 20,300 | +1.03(+1.79%) |
Dec 30, 2013 | 56.87 | 58.09 | 56.87 | 57.60 | 26,032 | +0.65(+1.14%) |
Dec 27, 2013 | 57.44 | 58.00 | 56.52 | 56.95 | 34,798 | -0.38(-0.66%) |
Dec 26, 2013 | 58.39 | 58.39 | 57.12 | 57.33 | 21,129 | -1.00(-1.71%) |
Dec 24, 2013 | 57.48 | 58.68 | 57.48 | 58.33 | 19,157 | +1.08(+1.89%) |
Dec 23, 2013 | 56.15 | 57.70 | 55.93 | 57.25 | 73,239 | +0.92(+1.63%) |
Dec 20, 2013 | 54.39 | 56.33 | 53.79 | 56.33 | 107,623 | +2.57(+4.78%) |
Dec 19, 2013 | 54.20 | 54.91 | 52.95 | 53.76 | 61,498 | -0.58(-1.07%) |
Dec 18, 2013 | 53.95 | 54.71 | 51.70 | 54.34 | 55,053 | +0.08(+0.15%) |
Dec 17, 2013 | 53.49 | 54.66 | 53.19 | 54.26 | 31,987 | +0.10(+0.18%) |
Dec 16, 2013 | 55.24 | 55.24 | 53.57 | 54.16 | 43,076 | -1.20(-2.17%) |
Dec 13, 2013 | 53.89 | 55.84 | 53.85 | 55.36 | 38,940 | +1.28(+2.37%) |
Dec 12, 2013 | 54.43 | 54.75 | 53.60 | 54.08 | 100,959 | -0.24(-0.44%) |
Dec 11, 2013 | 55.70 | 56.03 | 54.00 | 54.32 | 29,754 | -1.36(-2.44%) |
Dec 10, 2013 | 55.77 | 56.00 | 54.62 | 55.68 | 15,032 | -0.12(-0.22%) |
Dec 09, 2013 | 55.30 | 56.19 | 55.00 | 55.80 | 15,300 | +0.49(+0.89%) |
Dec 06, 2013 | 54.93 | 55.89 | 54.20 | 55.31 | 0 | +0.56(+1.02%) |
Dec 05, 2013 | 55.90 | 56.57 | 54.23 | 54.75 | 0 | -0.94(-1.69%) |
Dec 04, 2013 | 54.54 | 55.96 | 54.44 | 55.69 | 0 | +0.78(+1.42%) |
Dec 03, 2013 | 54.33 | 55.29 | 54.00 | 54.91 | 77,443 | +0.45(+0.83%) |