Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.45 | 62.99 | 61.96 | 62.26 | 477,336 | -0.18(-0.29%) |
Feb 27, 2014 | 62.54 | 62.74 | 62.16 | 62.45 | 267,622 | -0.13(-0.21%) |
Feb 26, 2014 | 62.10 | 62.97 | 61.88 | 62.58 | 384,180 | +0.69(+1.11%) |
Feb 25, 2014 | 62.04 | 62.16 | 61.42 | 61.89 | 412,525 | -0.12(-0.20%) |
Feb 24, 2014 | 61.90 | 62.44 | 61.37 | 62.01 | 334,103 | +0.64(+1.04%) |
Feb 21, 2014 | 61.98 | 62.25 | 61.36 | 61.37 | 278,089 | -0.48(-0.78%) |
Feb 20, 2014 | 60.67 | 61.90 | 60.51 | 61.86 | 286,569 | +1.28(+2.11%) |
Feb 19, 2014 | 60.84 | 61.53 | 60.54 | 60.58 | 397,357 | -0.47(-0.76%) |
Feb 18, 2014 | 60.88 | 61.18 | 59.63 | 61.04 | 439,863 | +0.50(+0.82%) |
Feb 14, 2014 | 61.19 | 60.54 | 60.54 | 60.54 | 613,962 | +1.71(+2.91%) |
Feb 13, 2014 | 57.85 | 58.83 | 57.45 | 58.83 | 324,722 | +0.76(+1.30%) |
Feb 12, 2014 | 57.55 | 58.43 | 57.55 | 58.08 | 290,552 | +0.51(+0.89%) |
Feb 11, 2014 | 57.11 | 57.82 | 56.61 | 57.56 | 262,650 | +0.37(+0.65%) |
Feb 10, 2014 | 57.75 | 57.79 | 56.91 | 57.19 | 279,043 | -0.70(-1.21%) |
Feb 07, 2014 | 57.30 | 57.93 | 56.86 | 57.89 | 185,375 | +0.86(+1.51%) |
Feb 06, 2014 | 56.25 | 57.27 | 55.79 | 57.02 | 364,307 | +0.98(+1.75%) |
Feb 05, 2014 | 56.33 | 56.92 | 55.94 | 56.04 | 381,165 | -0.49(-0.87%) |
Feb 04, 2014 | 55.74 | 56.70 | 55.44 | 56.53 | 731,332 | +0.96(+1.72%) |
Feb 03, 2014 | 57.51 | 57.83 | 55.38 | 55.58 | 926,412 | -1.89(-3.29%) |
Jan 31, 2014 | 56.49 | 57.75 | 56.01 | 57.47 | 485,913 | +0.15(+0.26%) |
Jan 30, 2014 | 57.22 | 57.45 | 56.54 | 57.32 | 318,380 | +0.70(+1.23%) |
Jan 29, 2014 | 55.58 | 56.97 | 55.58 | 56.62 | 489,906 | +0.43(+0.77%) |
Jan 28, 2014 | 56.14 | 57.00 | 55.51 | 56.19 | 467,675 | +0.09(+0.16%) |
Jan 27, 2014 | 56.80 | 57.94 | 55.81 | 56.10 | 320,161 | -0.32(-0.56%) |
Jan 24, 2014 | 59.06 | 59.29 | 56.37 | 56.42 | 902,038 | -3.07(-5.17%) |
Jan 23, 2014 | 59.59 | 59.77 | 59.22 | 59.49 | 400,251 | -0.37(-0.61%) |
Jan 22, 2014 | 60.23 | 60.23 | 59.18 | 59.85 | 238,267 | -0.18(-0.30%) |
Jan 21, 2014 | 60.21 | 60.29 | 59.31 | 60.04 | 349,649 | +0.35(+0.58%) |
Jan 17, 2014 | 59.75 | 59.69 | 59.69 | 59.69 | 219,745 | -0.21(-0.35%) |
Jan 16, 2014 | 60.02 | 60.34 | 59.81 | 59.90 | 229,831 | -0.27(-0.46%) |
Jan 15, 2014 | 59.36 | 60.84 | 59.47 | 60.17 | 426,948 | +0.81(+1.37%) |
Jan 14, 2014 | 58.40 | 59.38 | 58.00 | 59.36 | 410,047 | +1.24(+2.13%) |
Jan 13, 2014 | 58.53 | 59.07 | 57.84 | 58.12 | 337,067 | -0.49(-0.84%) |
Jan 10, 2014 | 58.16 | 58.82 | 58.10 | 58.61 | 343,340 | +0.27(+0.46%) |
Jan 09, 2014 | 58.20 | 58.66 | 57.75 | 58.34 | 237,194 | +0.07(+0.13%) |
Jan 08, 2014 | 58.33 | 58.83 | 57.94 | 58.27 | 379,609 | -0.20(-0.34%) |
Jan 07, 2014 | 57.98 | 58.78 | 57.61 | 58.47 | 410,917 | +0.81(+1.41%) |
Jan 06, 2014 | 58.87 | 59.16 | 57.60 | 57.65 | 632,285 | -0.87(-1.49%) |
Jan 03, 2014 | 58.38 | 58.76 | 58.14 | 58.53 | 288,386 | +0.09(+0.16%) |
Jan 02, 2014 | 59.07 | 59.28 | 58.16 | 58.43 | 305,490 | -0.81(-1.37%) |
Dec 31, 2013 | 59.40 | 59.25 | 59.25 | 59.25 | 346,896 | +0.07(+0.11%) |
Dec 30, 2013 | 59.41 | 59.67 | 59.09 | 59.18 | 368,624 | -0.12(-0.21%) |
Dec 27, 2013 | 59.79 | 59.88 | 59.26 | 59.31 | 305,684 | -0.27(-0.45%) |
Dec 26, 2013 | 59.98 | 59.98 | 59.37 | 59.57 | 395,005 | -0.07(-0.11%) |
Dec 24, 2013 | 58.98 | 59.81 | 58.82 | 59.64 | 187,876 | +0.79(+1.34%) |
Dec 23, 2013 | 58.80 | 59.13 | 58.49 | 58.85 | 542,394 | +0.32(+0.55%) |
Dec 20, 2013 | 58.55 | 59.21 | 58.36 | 58.53 | 1,372,110 | +0.22(+0.37%) |
Dec 19, 2013 | 59.17 | 59.60 | 58.31 | 58.31 | 558,348 | -1.07(-1.80%) |
Dec 18, 2013 | 59.30 | 59.46 | 58.24 | 59.38 | 361,646 | +0.36(+0.60%) |
Dec 17, 2013 | 59.03 | 59.18 | 58.65 | 59.03 | 263,427 | +0.00(+0.00%) |
Dec 16, 2013 | 58.86 | 59.56 | 58.71 | 59.03 | 310,950 | +0.37(+0.64%) |
Dec 13, 2013 | 58.74 | 58.97 | 58.07 | 58.65 | 265,198 | +0.11(+0.18%) |
Dec 12, 2013 | 58.40 | 58.79 | 58.07 | 58.55 | 507,044 | +0.01(+0.01%) |
Dec 11, 2013 | 59.83 | 60.12 | 58.40 | 58.54 | 338,108 | -1.32(-2.20%) |
Dec 10, 2013 | 59.51 | 60.59 | 59.31 | 59.85 | 373,857 | +0.11(+0.18%) |
Dec 09, 2013 | 59.79 | 60.48 | 59.52 | 59.75 | 358,350 | +0.02(+0.03%) |
Dec 06, 2013 | 59.08 | 60.20 | 59.07 | 59.73 | 0 | +0.77(+1.31%) |
Dec 05, 2013 | 59.05 | 59.45 | 58.69 | 58.96 | 0 | -0.15(-0.25%) |
Dec 04, 2013 | 58.94 | 59.51 | 58.65 | 59.11 | 0 | -0.22(-0.36%) |
Dec 03, 2013 | 59.16 | 59.84 | 58.76 | 59.32 | 0 | +0.03(+0.06%) |