Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 57.16 | 59.24 | 56.90 | 58.95 | 1,502,637 | +2.80(+4.98%) |
Feb 27, 2014 | 55.96 | 56.43 | 55.75 | 56.15 | 487,104 | -0.08(-0.15%) |
Feb 26, 2014 | 54.99 | 56.27 | 54.95 | 56.23 | 833,748 | +1.49(+2.73%) |
Feb 25, 2014 | 54.63 | 54.95 | 54.25 | 54.74 | 830,233 | +0.25(+0.47%) |
Feb 24, 2014 | 54.44 | 55.70 | 54.20 | 54.48 | 581,358 | +0.28(+0.52%) |
Feb 21, 2014 | 54.49 | 54.49 | 53.96 | 54.20 | 492,672 | -0.17(-0.32%) |
Feb 20, 2014 | 54.25 | 54.43 | 53.92 | 54.38 | 227,134 | +0.21(+0.39%) |
Feb 19, 2014 | 54.66 | 55.03 | 54.12 | 54.16 | 399,667 | -0.57(-1.04%) |
Feb 18, 2014 | 54.64 | 54.97 | 54.36 | 54.73 | 380,548 | +0.33(+0.60%) |
Feb 14, 2014 | 54.10 | 54.40 | 54.40 | 54.40 | 478,429 | +0.25(+0.46%) |
Feb 13, 2014 | 53.51 | 54.16 | 53.22 | 54.15 | 305,552 | +0.25(+0.47%) |
Feb 12, 2014 | 53.06 | 53.91 | 52.86 | 53.90 | 720,357 | +0.81(+1.52%) |
Feb 11, 2014 | 52.24 | 53.09 | 52.08 | 53.09 | 700,866 | +0.94(+1.80%) |
Feb 10, 2014 | 52.31 | 52.56 | 51.72 | 52.16 | 932,363 | -0.27(-0.52%) |
Feb 07, 2014 | 51.96 | 52.50 | 51.81 | 52.43 | 655,689 | +0.83(+1.61%) |
Feb 06, 2014 | 50.19 | 51.62 | 49.93 | 51.60 | 710,840 | +1.67(+3.34%) |
Feb 05, 2014 | 49.62 | 50.05 | 49.25 | 49.93 | 500,299 | -0.02(-0.05%) |
Feb 04, 2014 | 49.38 | 49.99 | 49.01 | 49.96 | 1,192,142 | +0.54(+1.10%) |
Feb 03, 2014 | 51.80 | 51.85 | 49.34 | 49.41 | 759,896 | -2.48(-4.78%) |
Jan 31, 2014 | 51.89 | 52.46 | 51.71 | 51.90 | 384,524 | -0.61(-1.16%) |
Jan 30, 2014 | 53.13 | 53.13 | 52.30 | 52.50 | 597,049 | -0.21(-0.41%) |
Jan 29, 2014 | 54.31 | 54.38 | 52.46 | 52.72 | 683,983 | -1.91(-3.49%) |
Jan 28, 2014 | 54.26 | 55.67 | 53.84 | 54.62 | 933,922 | +1.40(+2.62%) |
Jan 27, 2014 | 53.86 | 53.99 | 52.66 | 53.23 | 460,658 | -0.56(-1.04%) |
Jan 24, 2014 | 55.31 | 55.31 | 53.64 | 53.78 | 328,373 | -2.05(-3.66%) |
Jan 23, 2014 | 56.19 | 56.36 | 55.45 | 55.83 | 322,850 | -0.73(-1.29%) |
Jan 22, 2014 | 56.68 | 56.71 | 56.48 | 56.56 | 347,262 | -0.03(-0.06%) |
Jan 21, 2014 | 56.58 | 56.87 | 55.84 | 56.59 | 1,015,571 | +0.30(+0.54%) |
Jan 17, 2014 | 56.41 | 56.29 | 56.29 | 56.29 | 179,395 | -0.12(-0.22%) |
Jan 16, 2014 | 56.45 | 56.71 | 56.22 | 56.41 | 152,116 | -0.17(-0.31%) |
Jan 15, 2014 | 56.36 | 56.69 | 56.36 | 56.59 | 308,864 | +0.23(+0.41%) |
Jan 14, 2014 | 55.14 | 56.60 | 55.14 | 56.36 | 606,953 | +1.22(+2.21%) |
Jan 13, 2014 | 55.85 | 55.95 | 54.99 | 55.14 | 425,222 | -0.58(-1.03%) |
Jan 10, 2014 | 55.58 | 55.72 | 55.00 | 55.72 | 168,781 | +0.27(+0.49%) |
Jan 09, 2014 | 54.97 | 55.52 | 54.72 | 55.44 | 197,132 | +0.48(+0.88%) |
Jan 08, 2014 | 54.87 | 55.03 | 54.52 | 54.96 | 209,077 | +0.08(+0.15%) |
Jan 07, 2014 | 54.41 | 54.94 | 54.30 | 54.88 | 175,393 | +0.53(+0.98%) |
Jan 06, 2014 | 55.14 | 55.66 | 54.34 | 54.34 | 169,665 | -0.58(-1.05%) |
Jan 03, 2014 | 54.85 | 55.23 | 54.74 | 54.92 | 163,547 | +0.07(+0.12%) |
Jan 02, 2014 | 55.20 | 55.37 | 54.61 | 54.85 | 289,930 | -0.40(-0.73%) |
Dec 31, 2013 | 55.26 | 55.26 | 55.26 | 55.26 | 550,723 | +0.11(+0.19%) |
Dec 30, 2013 | 55.21 | 55.42 | 55.05 | 55.15 | 111,859 | -0.07(-0.13%) |
Dec 27, 2013 | 55.38 | 55.38 | 54.99 | 55.22 | 139,096 | +0.02(+0.03%) |
Dec 26, 2013 | 55.25 | 55.36 | 54.95 | 55.21 | 156,369 | +0.16(+0.28%) |
Dec 24, 2013 | 54.91 | 55.35 | 54.75 | 55.05 | 103,275 | +0.01(+0.01%) |
Dec 23, 2013 | 54.78 | 55.12 | 54.70 | 55.04 | 183,530 | +0.41(+0.75%) |
Dec 20, 2013 | 54.15 | 54.75 | 54.04 | 54.63 | 507,185 | +0.58(+1.06%) |
Dec 19, 2013 | 54.58 | 54.63 | 53.97 | 54.06 | 489,798 | -0.66(-1.20%) |
Dec 18, 2013 | 54.18 | 54.75 | 53.63 | 54.71 | 354,656 | +0.54(+1.00%) |
Dec 17, 2013 | 53.88 | 54.28 | 53.78 | 54.17 | 414,442 | +0.21(+0.40%) |
Dec 16, 2013 | 53.49 | 54.15 | 53.33 | 53.96 | 298,346 | +0.60(+1.12%) |
Dec 13, 2013 | 53.41 | 53.53 | 52.88 | 53.36 | 831,160 | +0.12(+0.22%) |
Dec 12, 2013 | 53.27 | 53.69 | 52.97 | 53.24 | 467,584 | -0.16(-0.31%) |
Dec 11, 2013 | 53.70 | 53.88 | 52.88 | 53.41 | 685,667 | -0.42(-0.78%) |
Dec 10, 2013 | 53.48 | 54.15 | 53.29 | 53.83 | 435,133 | +0.17(+0.32%) |
Dec 09, 2013 | 53.38 | 53.81 | 53.02 | 53.65 | 330,509 | +0.42(+0.79%) |
Dec 06, 2013 | 52.59 | 53.34 | 52.31 | 53.23 | 527,712 | +1.15(+2.21%) |
Dec 05, 2013 | 51.79 | 52.15 | 51.56 | 52.08 | 370,489 | +0.11(+0.21%) |
Dec 04, 2013 | 51.10 | 52.10 | 50.88 | 51.98 | 597,986 | +0.60(+1.17%) |
Dec 03, 2013 | 50.71 | 51.38 | 50.45 | 51.38 | 371,066 | +0.55(+1.08%) |