Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.99 | 60.67 | 59.50 | 60.11 | 962,122 | +0.28(+0.47%) |
Feb 27, 2014 | 59.35 | 60.44 | 58.98 | 59.83 | 871,521 | +0.50(+0.84%) |
Feb 26, 2014 | 58.64 | 60.32 | 58.44 | 59.34 | 1,153,835 | +0.89(+1.53%) |
Feb 25, 2014 | 58.84 | 59.54 | 57.60 | 58.44 | 1,352,131 | -1.05(-1.76%) |
Feb 24, 2014 | 59.53 | 60.76 | 59.10 | 59.49 | 1,136,236 | +0.78(+1.33%) |
Feb 21, 2014 | 59.45 | 59.53 | 57.88 | 58.72 | 1,676,116 | -0.63(-1.06%) |
Feb 20, 2014 | 57.46 | 59.40 | 57.12 | 59.34 | 1,000,135 | +1.82(+3.16%) |
Feb 19, 2014 | 58.39 | 59.17 | 57.25 | 57.53 | 1,115,653 | -1.37(-2.33%) |
Feb 18, 2014 | 58.93 | 59.23 | 57.74 | 58.90 | 1,339,868 | +0.45(+0.76%) |
Feb 14, 2014 | 58.69 | 58.45 | 58.45 | 58.45 | 1,689,895 | +0.80(+1.40%) |
Feb 13, 2014 | 55.30 | 57.81 | 55.30 | 57.65 | 1,101,239 | +2.33(+4.21%) |
Feb 12, 2014 | 56.50 | 56.78 | 54.94 | 55.32 | 1,682,565 | -1.72(-3.02%) |
Feb 11, 2014 | 55.67 | 57.70 | 55.33 | 57.04 | 1,742,535 | +2.33(+4.25%) |
Feb 10, 2014 | 54.66 | 55.71 | 54.24 | 54.72 | 1,686,228 | +0.87(+1.61%) |
Feb 07, 2014 | 51.81 | 53.99 | 51.55 | 53.85 | 1,408,160 | +2.33(+4.52%) |
Feb 06, 2014 | 51.89 | 52.42 | 51.29 | 51.52 | 1,493,067 | +0.02(+0.03%) |
Feb 05, 2014 | 50.57 | 51.85 | 49.69 | 51.51 | 2,122,328 | +1.87(+3.77%) |
Feb 04, 2014 | 47.87 | 49.69 | 47.43 | 49.63 | 1,212,478 | +1.64(+3.43%) |
Feb 03, 2014 | 49.60 | 49.86 | 47.92 | 47.99 | 1,584,245 | -0.95(-1.95%) |
Jan 31, 2014 | 47.45 | 49.21 | 46.80 | 48.94 | 1,403,755 | +2.00(+4.27%) |
Jan 30, 2014 | 47.24 | 47.53 | 46.39 | 46.94 | 1,181,662 | -1.73(-3.56%) |
Jan 29, 2014 | 49.17 | 49.45 | 47.73 | 48.67 | 1,331,893 | +0.37(+0.76%) |
Jan 28, 2014 | 47.57 | 48.44 | 46.61 | 48.30 | 1,230,499 | +0.73(+1.54%) |
Jan 27, 2014 | 49.03 | 49.04 | 47.42 | 47.57 | 1,119,957 | -1.42(-2.89%) |
Jan 24, 2014 | 49.62 | 50.32 | 48.05 | 48.99 | 1,137,758 | -0.05(-0.11%) |
Jan 23, 2014 | 48.68 | 49.64 | 48.34 | 49.04 | 935,057 | +1.06(+2.21%) |
Jan 22, 2014 | 49.24 | 49.42 | 47.52 | 47.98 | 936,515 | -1.10(-2.25%) |
Jan 21, 2014 | 47.80 | 49.20 | 46.99 | 49.08 | 1,607,699 | +2.18(+4.64%) |
Jan 17, 2014 | 46.81 | 46.90 | 46.90 | 46.90 | 1,255,334 | +0.36(+0.77%) |
Jan 16, 2014 | 46.55 | 46.77 | 45.88 | 46.55 | 651,534 | +0.48(+1.04%) |
Jan 15, 2014 | 44.86 | 46.11 | 44.63 | 46.06 | 721,511 | +1.21(+2.69%) |
Jan 14, 2014 | 45.00 | 46.50 | 44.51 | 44.86 | 1,289,494 | -0.10(-0.23%) |
Jan 13, 2014 | 44.89 | 45.01 | 43.78 | 44.96 | 783,879 | +0.40(+0.90%) |
Jan 10, 2014 | 42.84 | 44.73 | 42.44 | 44.56 | 1,093,717 | +2.37(+5.62%) |
Jan 09, 2014 | 42.29 | 42.60 | 42.02 | 42.19 | 623,546 | -0.19(-0.45%) |
Jan 08, 2014 | 42.45 | 42.70 | 41.76 | 42.38 | 783,743 | -0.55(-1.28%) |
Jan 07, 2014 | 42.44 | 42.97 | 41.92 | 42.93 | 708,279 | +0.01(+0.02%) |
Jan 06, 2014 | 43.09 | 43.26 | 42.64 | 42.92 | 921,293 | +0.01(+0.02%) |
Jan 03, 2014 | 43.20 | 43.56 | 42.52 | 42.91 | 1,107,016 | +0.01(+0.02%) |
Jan 02, 2014 | 41.21 | 43.09 | 41.14 | 42.91 | 1,335,013 | +2.60(+6.45%) |
Dec 31, 2013 | 39.20 | 40.31 | 40.31 | 40.31 | 832,432 | +1.03(+2.63%) |
Dec 30, 2013 | 40.22 | 40.48 | 39.20 | 39.27 | 902,674 | -1.41(-3.47%) |
Dec 27, 2013 | 40.30 | 40.73 | 40.01 | 40.69 | 541,726 | +0.61(+1.52%) |
Dec 26, 2013 | 40.15 | 40.89 | 39.58 | 40.08 | 516,446 | +0.17(+0.44%) |
Dec 24, 2013 | 38.53 | 40.01 | 38.46 | 39.90 | 390,489 | +1.36(+3.52%) |
Dec 23, 2013 | 38.38 | 38.59 | 37.97 | 38.54 | 644,252 | +0.17(+0.45%) |
Dec 20, 2013 | 38.07 | 38.47 | 37.81 | 38.37 | 1,943,333 | +0.45(+1.19%) |
Dec 19, 2013 | 38.29 | 38.52 | 37.82 | 37.92 | 1,007,404 | -1.14(-2.92%) |
Dec 18, 2013 | 39.66 | 40.31 | 38.89 | 39.06 | 960,055 | -0.56(-1.41%) |
Dec 17, 2013 | 39.58 | 40.13 | 39.19 | 39.61 | 605,057 | -0.20(-0.50%) |
Dec 16, 2013 | 39.58 | 40.23 | 39.39 | 39.81 | 740,124 | +0.35(+0.88%) |
Dec 13, 2013 | 39.68 | 39.96 | 39.14 | 39.47 | 513,462 | +0.29(+0.73%) |
Dec 12, 2013 | 38.93 | 39.38 | 38.40 | 39.18 | 828,987 | -0.51(-1.29%) |
Dec 11, 2013 | 41.28 | 41.60 | 39.61 | 39.69 | 949,355 | -1.67(-4.04%) |
Dec 10, 2013 | 40.51 | 42.63 | 40.51 | 41.36 | 1,670,598 | +1.99(+5.04%) |
Dec 09, 2013 | 38.59 | 39.41 | 38.47 | 39.38 | 794,170 | +0.93(+2.42%) |
Dec 06, 2013 | 39.10 | 39.41 | 38.33 | 38.45 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.27 | 39.00 | 37.93 | 38.28 | 1,172,489 | -0.57(-1.48%) |
Dec 04, 2013 | 37.96 | 39.35 | 37.83 | 38.86 | 1,145,663 | +1.06(+2.81%) |
Dec 03, 2013 | 37.12 | 38.53 | 37.06 | 37.79 | 1,316,374 | -0.03(-0.07%) |