Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.89 | 61.15 | 60.50 | 61.04 | 1,061,054 | +0.20(+0.33%) |
Feb 27, 2014 | 59.85 | 60.95 | 59.37 | 60.84 | 1,381,392 | +1.05(+1.76%) |
Feb 26, 2014 | 56.72 | 62.26 | 55.87 | 59.78 | 3,938,699 | +4.08(+7.32%) |
Feb 25, 2014 | 54.93 | 55.76 | 54.80 | 55.71 | 1,508,213 | +0.62(+1.12%) |
Feb 24, 2014 | 55.26 | 55.45 | 54.99 | 55.09 | 1,072,998 | +0.08(+0.15%) |
Feb 21, 2014 | 54.23 | 55.43 | 53.98 | 55.01 | 1,507,429 | +0.86(+1.59%) |
Feb 20, 2014 | 54.87 | 55.03 | 53.87 | 54.15 | 834,927 | -0.95(-1.72%) |
Feb 19, 2014 | 55.34 | 55.78 | 55.07 | 55.10 | 911,988 | -0.40(-0.72%) |
Feb 18, 2014 | 55.06 | 55.59 | 55.01 | 55.50 | 504,442 | +0.56(+1.02%) |
Feb 14, 2014 | 54.92 | 54.94 | 54.94 | 54.94 | 407,265 | -0.18(-0.32%) |
Feb 13, 2014 | 54.91 | 55.23 | 54.67 | 55.12 | 417,849 | +0.45(+0.82%) |
Feb 12, 2014 | 54.41 | 54.89 | 54.26 | 54.67 | 597,770 | +0.25(+0.46%) |
Feb 11, 2014 | 53.87 | 54.46 | 53.84 | 54.42 | 468,648 | +0.62(+1.14%) |
Feb 10, 2014 | 53.97 | 54.01 | 53.65 | 53.80 | 249,116 | -0.22(-0.40%) |
Feb 07, 2014 | 53.09 | 54.10 | 53.09 | 54.02 | 464,721 | +1.08(+2.04%) |
Feb 06, 2014 | 52.49 | 53.24 | 52.40 | 52.94 | 555,112 | +0.41(+0.77%) |
Feb 05, 2014 | 53.06 | 53.06 | 52.01 | 52.54 | 583,902 | -0.54(-1.02%) |
Feb 04, 2014 | 53.41 | 53.48 | 52.80 | 53.08 | 1,432,578 | +0.01(+0.02%) |
Feb 03, 2014 | 54.40 | 54.48 | 52.47 | 53.07 | 1,375,393 | -1.42(-2.60%) |
Jan 31, 2014 | 54.48 | 54.82 | 54.02 | 54.49 | 857,773 | -0.38(-0.69%) |
Jan 30, 2014 | 54.60 | 55.35 | 54.58 | 54.87 | 1,105,798 | +0.73(+1.35%) |
Jan 29, 2014 | 54.69 | 55.29 | 54.11 | 54.14 | 993,850 | -0.83(-1.52%) |
Jan 28, 2014 | 55.55 | 55.71 | 54.94 | 54.98 | 1,375,846 | -0.48(-0.86%) |
Jan 27, 2014 | 56.06 | 56.29 | 55.16 | 55.46 | 1,167,284 | -0.58(-1.04%) |
Jan 24, 2014 | 56.26 | 56.53 | 56.04 | 56.04 | 910,017 | -0.44(-0.77%) |
Jan 23, 2014 | 56.31 | 56.94 | 56.01 | 56.48 | 1,050,903 | -0.02(-0.04%) |
Jan 22, 2014 | 56.83 | 57.06 | 56.23 | 56.50 | 688,238 | -0.28(-0.49%) |
Jan 21, 2014 | 57.30 | 57.32 | 56.18 | 56.78 | 618,235 | -0.19(-0.33%) |
Jan 17, 2014 | 57.40 | 56.96 | 56.96 | 56.96 | 736,780 | -0.43(-0.75%) |
Jan 16, 2014 | 57.80 | 58.55 | 57.04 | 57.39 | 910,842 | -0.53(-0.91%) |
Jan 15, 2014 | 58.04 | 58.38 | 57.81 | 57.92 | 622,909 | -0.12(-0.21%) |
Jan 14, 2014 | 58.15 | 58.34 | 57.60 | 58.04 | 1,166,035 | -0.02(-0.03%) |
Jan 13, 2014 | 58.96 | 59.26 | 57.92 | 58.06 | 1,139,022 | -1.02(-1.73%) |
Jan 10, 2014 | 58.88 | 59.28 | 58.88 | 59.08 | 502,364 | +0.11(+0.19%) |
Jan 09, 2014 | 58.92 | 59.12 | 58.83 | 58.96 | 442,441 | +0.11(+0.19%) |
Jan 08, 2014 | 58.84 | 59.23 | 58.75 | 58.85 | 693,464 | -0.02(-0.03%) |
Jan 07, 2014 | 58.90 | 59.26 | 58.69 | 58.87 | 669,382 | +0.11(+0.18%) |
Jan 06, 2014 | 58.70 | 59.16 | 58.47 | 58.76 | 791,470 | +0.12(+0.21%) |
Jan 03, 2014 | 58.56 | 58.85 | 58.43 | 58.64 | 347,709 | +0.02(+0.04%) |
Jan 02, 2014 | 58.22 | 58.96 | 58.15 | 58.62 | 572,750 | +0.45(+0.77%) |
Dec 31, 2013 | 58.28 | 58.17 | 58.17 | 58.17 | 618,302 | -0.11(-0.19%) |
Dec 30, 2013 | 57.75 | 58.56 | 57.57 | 58.28 | 632,159 | +0.70(+1.21%) |
Dec 27, 2013 | 57.78 | 57.91 | 57.51 | 57.59 | 207,137 | -0.05(-0.08%) |
Dec 26, 2013 | 57.57 | 58.10 | 57.57 | 57.64 | 341,725 | +0.08(+0.14%) |
Dec 24, 2013 | 57.56 | 58.09 | 57.34 | 57.55 | 237,425 | +0.00(+0.00%) |
Dec 23, 2013 | 57.30 | 57.70 | 57.22 | 57.55 | 467,399 | +0.54(+0.95%) |
Dec 20, 2013 | 57.02 | 57.48 | 56.94 | 57.01 | 1,205,663 | +0.03(+0.06%) |
Dec 19, 2013 | 57.31 | 57.68 | 56.85 | 56.98 | 802,095 | -0.32(-0.55%) |
Dec 18, 2013 | 57.00 | 57.48 | 56.57 | 57.30 | 843,556 | +0.33(+0.58%) |
Dec 17, 2013 | 56.80 | 57.09 | 56.25 | 56.96 | 787,501 | +0.20(+0.36%) |
Dec 16, 2013 | 56.58 | 57.06 | 56.35 | 56.76 | 464,753 | +0.29(+0.52%) |
Dec 13, 2013 | 56.58 | 57.05 | 56.38 | 56.47 | 497,702 | +0.01(+0.01%) |
Dec 12, 2013 | 56.50 | 56.99 | 56.38 | 56.46 | 780,617 | -0.06(-0.10%) |
Dec 11, 2013 | 56.78 | 57.09 | 56.48 | 56.52 | 583,286 | -0.17(-0.30%) |
Dec 10, 2013 | 56.83 | 57.47 | 56.59 | 56.69 | 708,123 | -0.30(-0.53%) |
Dec 09, 2013 | 57.07 | 57.37 | 56.71 | 56.99 | 355,982 | +0.06(+0.11%) |
Dec 06, 2013 | 57.12 | 57.76 | 56.72 | 56.92 | 925,473 | -0.16(-0.28%) |
Dec 05, 2013 | 57.02 | 57.30 | 56.83 | 57.08 | 419,142 | -0.01(-0.01%) |
Dec 04, 2013 | 56.42 | 57.25 | 56.34 | 57.09 | 1,159,995 | +0.46(+0.82%) |
Dec 03, 2013 | 56.55 | 57.51 | 56.52 | 56.63 | 1,260,325 | -0.15(-0.26%) |