Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.19 | 56.98 | 55.88 | 56.61 | 2,166,338 | +0.52(+0.93%) |
Feb 27, 2014 | 55.35 | 56.22 | 55.02 | 56.09 | 1,673,218 | +0.63(+1.13%) |
Feb 26, 2014 | 55.87 | 56.22 | 55.31 | 55.46 | 1,882,886 | -0.40(-0.72%) |
Feb 25, 2014 | 56.45 | 56.54 | 55.81 | 55.87 | 1,335,992 | -0.53(-0.94%) |
Feb 24, 2014 | 55.84 | 56.77 | 55.80 | 56.40 | 1,444,419 | +0.60(+1.07%) |
Feb 21, 2014 | 55.99 | 56.26 | 55.60 | 55.80 | 1,255,013 | -0.07(-0.12%) |
Feb 20, 2014 | 55.96 | 56.12 | 55.31 | 55.87 | 1,220,280 | +0.15(+0.26%) |
Feb 19, 2014 | 55.90 | 56.85 | 55.67 | 55.72 | 1,454,549 | -0.54(-0.95%) |
Feb 18, 2014 | 56.28 | 56.55 | 55.88 | 56.26 | 1,256,622 | -0.12(-0.21%) |
Feb 14, 2014 | 56.20 | 56.38 | 56.38 | 56.38 | 1,576,093 | +0.15(+0.26%) |
Feb 13, 2014 | 55.94 | 56.42 | 55.52 | 56.23 | 1,547,988 | -0.06(-0.11%) |
Feb 12, 2014 | 55.85 | 56.55 | 55.73 | 56.29 | 2,176,952 | +0.37(+0.66%) |
Feb 11, 2014 | 55.32 | 56.15 | 55.11 | 55.92 | 1,781,500 | +0.51(+0.92%) |
Feb 10, 2014 | 55.42 | 55.61 | 54.98 | 55.42 | 1,910,874 | +0.08(+0.14%) |
Feb 07, 2014 | 54.47 | 55.48 | 54.08 | 55.34 | 2,978,652 | +1.34(+2.48%) |
Feb 06, 2014 | 53.70 | 54.08 | 53.64 | 54.00 | 1,429,145 | +0.43(+0.81%) |
Feb 05, 2014 | 53.91 | 54.31 | 53.21 | 53.57 | 2,165,427 | -0.61(-1.13%) |
Feb 04, 2014 | 53.16 | 54.78 | 52.88 | 54.18 | 3,267,958 | +1.40(+2.66%) |
Feb 03, 2014 | 54.74 | 54.84 | 52.71 | 52.78 | 3,037,584 | -1.93(-3.53%) |
Jan 31, 2014 | 54.63 | 55.46 | 54.18 | 54.71 | 2,628,255 | -0.77(-1.40%) |
Jan 30, 2014 | 55.51 | 55.82 | 55.08 | 55.48 | 2,248,922 | +0.41(+0.75%) |
Jan 29, 2014 | 56.26 | 56.26 | 54.78 | 55.07 | 3,743,870 | -1.21(-2.16%) |
Jan 28, 2014 | 55.91 | 56.78 | 54.83 | 56.29 | 4,959,161 | +2.92(+5.48%) |
Jan 27, 2014 | 53.99 | 54.51 | 53.36 | 53.36 | 3,267,073 | -0.61(-1.12%) |
Jan 24, 2014 | 55.26 | 55.39 | 53.85 | 53.97 | 4,548,806 | -1.77(-3.18%) |
Jan 23, 2014 | 56.33 | 56.57 | 55.51 | 55.74 | 3,085,664 | -1.12(-1.96%) |
Jan 22, 2014 | 57.27 | 57.46 | 56.45 | 56.86 | 2,370,213 | -0.18(-0.32%) |
Jan 21, 2014 | 56.80 | 57.43 | 56.56 | 57.04 | 2,913,535 | -0.35(-0.61%) |
Jan 17, 2014 | 58.50 | 57.39 | 57.39 | 57.39 | 5,612,172 | -1.07(-1.83%) |
Jan 16, 2014 | 58.87 | 58.87 | 57.93 | 58.46 | 1,250,983 | -0.08(-0.13%) |
Jan 15, 2014 | 58.02 | 58.58 | 58.02 | 58.53 | 1,472,299 | +0.51(+0.88%) |
Jan 14, 2014 | 57.72 | 58.12 | 57.38 | 58.02 | 1,569,144 | +0.59(+1.02%) |
Jan 13, 2014 | 57.85 | 58.09 | 57.24 | 57.44 | 1,744,134 | -0.75(-1.29%) |
Jan 10, 2014 | 58.30 | 58.44 | 57.85 | 58.19 | 1,091,206 | +0.10(+0.17%) |
Jan 09, 2014 | 58.59 | 58.74 | 57.79 | 58.09 | 1,626,691 | -0.44(-0.75%) |
Jan 08, 2014 | 58.62 | 58.69 | 58.25 | 58.53 | 1,621,909 | +0.03(+0.06%) |
Jan 07, 2014 | 58.46 | 58.83 | 57.95 | 58.50 | 1,356,199 | +0.49(+0.84%) |
Jan 06, 2014 | 58.36 | 58.57 | 57.80 | 58.01 | 1,212,175 | -0.09(-0.16%) |
Jan 03, 2014 | 57.65 | 58.36 | 57.51 | 58.10 | 1,113,852 | +0.52(+0.90%) |
Jan 02, 2014 | 58.30 | 58.42 | 57.33 | 57.58 | 1,595,513 | -0.84(-1.44%) |
Dec 31, 2013 | 58.18 | 58.43 | 58.43 | 58.43 | 1,333,794 | +0.29(+0.49%) |
Dec 30, 2013 | 58.17 | 58.27 | 57.83 | 58.14 | 740,070 | -0.05(-0.08%) |
Dec 27, 2013 | 58.33 | 58.53 | 58.00 | 58.19 | 1,259,257 | -0.11(-0.19%) |
Dec 26, 2013 | 58.23 | 58.50 | 58.11 | 58.30 | 1,170,822 | +0.15(+0.26%) |
Dec 24, 2013 | 58.16 | 58.37 | 57.93 | 58.15 | 450,169 | -0.01(-0.01%) |
Dec 23, 2013 | 58.10 | 58.47 | 58.05 | 58.16 | 1,250,590 | +0.35(+0.60%) |
Dec 20, 2013 | 57.38 | 58.22 | 57.12 | 57.81 | 2,608,002 | +0.52(+0.91%) |
Dec 19, 2013 | 57.56 | 58.04 | 57.24 | 57.28 | 2,591,674 | -0.51(-0.88%) |
Dec 18, 2013 | 55.79 | 57.95 | 55.58 | 57.79 | 3,704,383 | +2.13(+3.82%) |
Dec 17, 2013 | 55.83 | 56.05 | 55.42 | 55.67 | 1,722,068 | -0.24(-0.44%) |
Dec 16, 2013 | 55.45 | 56.11 | 55.10 | 55.91 | 1,918,508 | +1.25(+2.28%) |
Dec 13, 2013 | 54.48 | 54.95 | 54.21 | 54.66 | 1,800,061 | +0.24(+0.45%) |
Dec 12, 2013 | 54.71 | 54.96 | 54.36 | 54.42 | 1,553,906 | -0.15(-0.27%) |
Dec 11, 2013 | 55.29 | 55.50 | 54.52 | 54.56 | 2,183,301 | -0.63(-1.14%) |
Dec 10, 2013 | 55.51 | 55.61 | 54.97 | 55.20 | 1,358,331 | -0.37(-0.67%) |
Dec 09, 2013 | 55.66 | 55.92 | 55.44 | 55.57 | 1,221,163 | +0.17(+0.30%) |
Dec 06, 2013 | 55.53 | 55.62 | 55.20 | 55.40 | 0 | +0.89(+1.63%) |
Dec 05, 2013 | 55.24 | 55.34 | 54.47 | 54.52 | 0 | -0.70(-1.27%) |
Dec 04, 2013 | 55.20 | 55.75 | 54.68 | 55.22 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 55.77 | 55.88 | 55.12 | 55.30 | 0 | -0.71(-1.26%) |