Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.18 | 60.43 | 59.79 | 60.32 | 1,073,646 | +0.20(+0.33%) |
Feb 27, 2014 | 59.15 | 60.23 | 58.67 | 60.12 | 1,397,786 | +1.04(+1.76%) |
Feb 26, 2014 | 56.05 | 61.53 | 55.21 | 59.08 | 3,985,442 | +4.03(+7.32%) |
Feb 25, 2014 | 54.28 | 55.11 | 54.15 | 55.05 | 1,526,112 | +0.61(+1.12%) |
Feb 24, 2014 | 54.61 | 54.80 | 54.35 | 54.45 | 1,085,732 | +0.08(+0.15%) |
Feb 21, 2014 | 53.60 | 54.78 | 53.35 | 54.36 | 1,525,319 | +0.85(+1.59%) |
Feb 20, 2014 | 54.23 | 54.39 | 53.24 | 53.52 | 844,835 | -0.94(-1.72%) |
Feb 19, 2014 | 54.69 | 55.13 | 54.43 | 54.45 | 922,811 | -0.39(-0.72%) |
Feb 18, 2014 | 54.41 | 54.93 | 54.37 | 54.85 | 510,429 | +0.55(+1.02%) |
Feb 14, 2014 | 54.28 | 54.29 | 54.29 | 54.29 | 412,098 | -0.18(-0.32%) |
Feb 13, 2014 | 54.27 | 54.58 | 54.03 | 54.47 | 422,808 | +0.44(+0.82%) |
Feb 12, 2014 | 53.77 | 54.24 | 53.63 | 54.03 | 604,864 | +0.25(+0.46%) |
Feb 11, 2014 | 53.24 | 53.82 | 53.21 | 53.78 | 474,210 | +0.61(+1.14%) |
Feb 10, 2014 | 53.34 | 53.38 | 53.02 | 53.17 | 252,073 | -0.22(-0.40%) |
Feb 07, 2014 | 52.47 | 53.47 | 52.47 | 53.39 | 470,237 | +1.07(+2.04%) |
Feb 06, 2014 | 51.87 | 52.62 | 51.79 | 52.32 | 561,700 | +0.40(+0.77%) |
Feb 05, 2014 | 52.44 | 52.44 | 51.40 | 51.92 | 590,832 | -0.54(-1.02%) |
Feb 04, 2014 | 52.79 | 52.86 | 52.18 | 52.46 | 1,449,579 | +0.01(+0.02%) |
Feb 03, 2014 | 53.76 | 53.84 | 51.85 | 52.45 | 1,391,715 | -1.40(-2.60%) |
Jan 31, 2014 | 53.84 | 54.17 | 53.39 | 53.85 | 867,953 | -0.38(-0.69%) |
Jan 30, 2014 | 53.96 | 54.70 | 53.94 | 54.23 | 1,118,921 | +0.72(+1.35%) |
Jan 29, 2014 | 54.05 | 54.64 | 53.48 | 53.51 | 1,005,645 | -0.82(-1.52%) |
Jan 28, 2014 | 54.90 | 55.05 | 54.29 | 54.33 | 1,392,174 | -0.47(-0.86%) |
Jan 27, 2014 | 55.40 | 55.63 | 54.51 | 54.81 | 1,181,137 | -0.58(-1.04%) |
Jan 24, 2014 | 55.60 | 55.87 | 55.38 | 55.38 | 920,816 | -0.43(-0.77%) |
Jan 23, 2014 | 55.65 | 56.27 | 55.36 | 55.81 | 1,063,375 | -0.02(-0.04%) |
Jan 22, 2014 | 56.17 | 56.39 | 55.57 | 55.84 | 696,406 | -0.27(-0.49%) |
Jan 21, 2014 | 56.63 | 56.65 | 55.52 | 56.11 | 625,572 | -0.18(-0.33%) |
Jan 17, 2014 | 56.73 | 56.29 | 56.29 | 56.29 | 745,523 | -0.42(-0.75%) |
Jan 16, 2014 | 57.12 | 57.86 | 56.37 | 56.72 | 921,652 | -0.52(-0.91%) |
Jan 15, 2014 | 57.36 | 57.70 | 57.14 | 57.24 | 630,302 | -0.12(-0.21%) |
Jan 14, 2014 | 57.47 | 57.66 | 56.93 | 57.36 | 1,179,873 | -0.02(-0.03%) |
Jan 13, 2014 | 58.26 | 58.56 | 57.24 | 57.38 | 1,152,540 | -1.01(-1.73%) |
Jan 10, 2014 | 58.18 | 58.59 | 58.18 | 58.38 | 508,326 | +0.11(+0.19%) |
Jan 09, 2014 | 58.22 | 58.42 | 58.14 | 58.27 | 447,692 | +0.11(+0.19%) |
Jan 08, 2014 | 58.15 | 58.54 | 58.06 | 58.16 | 701,694 | -0.02(-0.03%) |
Jan 07, 2014 | 58.21 | 58.56 | 58.00 | 58.18 | 677,326 | +0.10(+0.18%) |
Jan 06, 2014 | 58.02 | 58.46 | 57.78 | 58.07 | 800,863 | +0.12(+0.21%) |
Jan 03, 2014 | 57.87 | 58.16 | 57.74 | 57.95 | 351,836 | +0.02(+0.04%) |
Jan 02, 2014 | 57.54 | 58.26 | 57.46 | 57.93 | 579,548 | +0.44(+0.77%) |
Dec 31, 2013 | 57.60 | 57.49 | 57.49 | 57.49 | 625,640 | -0.11(-0.19%) |
Dec 30, 2013 | 57.07 | 57.87 | 56.90 | 57.60 | 639,662 | +0.69(+1.21%) |
Dec 27, 2013 | 57.10 | 57.23 | 56.84 | 56.91 | 209,595 | -0.05(-0.08%) |
Dec 26, 2013 | 56.90 | 57.42 | 56.90 | 56.96 | 345,780 | +0.08(+0.14%) |
Dec 24, 2013 | 56.89 | 57.41 | 56.66 | 56.88 | 240,243 | +0.00(+0.00%) |
Dec 23, 2013 | 56.63 | 57.02 | 56.55 | 56.88 | 472,946 | +0.54(+0.95%) |
Dec 20, 2013 | 56.35 | 56.80 | 56.27 | 56.34 | 1,219,971 | +0.03(+0.06%) |
Dec 19, 2013 | 56.64 | 57.00 | 56.18 | 56.31 | 811,614 | -0.31(-0.55%) |
Dec 18, 2013 | 56.33 | 56.81 | 55.90 | 56.62 | 853,567 | +0.33(+0.58%) |
Dec 17, 2013 | 56.13 | 56.42 | 55.59 | 56.29 | 796,847 | +0.20(+0.36%) |
Dec 16, 2013 | 55.92 | 56.39 | 55.69 | 56.09 | 470,269 | +0.29(+0.52%) |
Dec 13, 2013 | 55.92 | 56.38 | 55.72 | 55.81 | 503,609 | +0.01(+0.01%) |
Dec 12, 2013 | 55.84 | 56.32 | 55.72 | 55.80 | 789,881 | -0.06(-0.10%) |
Dec 11, 2013 | 56.11 | 56.42 | 55.82 | 55.85 | 590,208 | -0.17(-0.30%) |
Dec 10, 2013 | 56.16 | 56.80 | 55.93 | 56.02 | 716,527 | -0.30(-0.53%) |
Dec 09, 2013 | 56.40 | 56.70 | 56.05 | 56.32 | 360,206 | +0.06(+0.11%) |
Dec 06, 2013 | 56.45 | 57.08 | 56.05 | 56.25 | 936,456 | -0.16(-0.28%) |
Dec 05, 2013 | 56.35 | 56.62 | 56.17 | 56.41 | 424,116 | -0.01(-0.01%) |
Dec 04, 2013 | 55.76 | 56.58 | 55.68 | 56.42 | 1,173,761 | +0.46(+0.82%) |
Dec 03, 2013 | 55.89 | 56.84 | 55.85 | 55.97 | 1,275,282 | -0.14(-0.26%) |