Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 65.47 | 66.70 | 64.16 | 65.04 | 1,163,088 | -0.68(-1.03%) |
Feb 27, 2014 | 66.23 | 66.80 | 64.60 | 65.72 | 837,206 | -0.51(-0.77%) |
Feb 26, 2014 | 65.32 | 67.11 | 65.08 | 66.23 | 1,158,579 | +1.00(+1.53%) |
Feb 25, 2014 | 64.42 | 65.99 | 63.92 | 65.23 | 1,892,491 | +1.39(+2.18%) |
Feb 24, 2014 | 62.78 | 64.59 | 62.27 | 63.84 | 1,640,681 | +1.57(+2.52%) |
Feb 21, 2014 | 62.61 | 64.15 | 62.12 | 62.27 | 1,718,510 | +0.17(+0.27%) |
Feb 20, 2014 | 62.81 | 63.32 | 61.22 | 62.10 | 1,577,763 | -0.95(-1.51%) |
Feb 19, 2014 | 65.24 | 66.50 | 63.01 | 63.05 | 1,471,074 | -2.10(-3.22%) |
Feb 18, 2014 | 63.60 | 65.50 | 63.49 | 65.15 | 2,182,697 | +2.85(+4.57%) |
Feb 14, 2014 | 62.62 | 62.30 | 62.30 | 62.30 | 1,260,300 | -0.37(-0.59%) |
Feb 13, 2014 | 60.11 | 62.76 | 58.85 | 62.67 | 1,967,238 | +1.94(+3.19%) |
Feb 12, 2014 | 57.39 | 61.15 | 57.39 | 60.73 | 2,107,987 | +3.70(+6.49%) |
Feb 11, 2014 | 56.84 | 57.44 | 56.11 | 57.03 | 1,196,630 | +0.37(+0.65%) |
Feb 10, 2014 | 58.13 | 58.48 | 56.31 | 56.66 | 1,082,006 | -1.47(-2.53%) |
Feb 07, 2014 | 56.52 | 58.76 | 56.48 | 58.13 | 2,011,880 | +2.02(+3.60%) |
Feb 06, 2014 | 54.58 | 56.66 | 54.57 | 56.11 | 1,113,050 | +1.44(+2.63%) |
Feb 05, 2014 | 55.30 | 55.53 | 53.06 | 54.67 | 1,684,874 | -0.85(-1.53%) |
Feb 04, 2014 | 55.76 | 55.93 | 54.43 | 55.52 | 1,363,630 | +0.01(+0.02%) |
Feb 03, 2014 | 58.49 | 58.60 | 55.05 | 55.51 | 1,560,744 | -2.85(-4.88%) |
Jan 31, 2014 | 57.53 | 58.48 | 56.52 | 58.36 | 1,127,673 | -0.33(-0.56%) |
Jan 30, 2014 | 59.04 | 59.35 | 57.70 | 58.69 | 984,921 | +0.27(+0.46%) |
Jan 29, 2014 | 59.20 | 59.97 | 58.38 | 58.42 | 1,038,591 | -1.19(-2.00%) |
Jan 28, 2014 | 58.55 | 60.21 | 57.65 | 59.61 | 1,675,516 | -0.61(-1.01%) |
Jan 27, 2014 | 61.53 | 61.93 | 59.65 | 60.22 | 1,537,307 | -0.04(-0.07%) |
Jan 24, 2014 | 59.50 | 63.76 | 58.26 | 60.26 | 4,514,660 | +3.45(+6.07%) |
Jan 23, 2014 | 57.25 | 58.34 | 56.53 | 56.81 | 2,387,480 | -0.15(-0.26%) |
Jan 22, 2014 | 58.03 | 58.40 | 56.70 | 56.96 | 1,376,595 | -1.32(-2.26%) |
Jan 21, 2014 | 58.95 | 59.30 | 57.83 | 58.28 | 883,267 | +0.29(+0.50%) |
Jan 17, 2014 | 57.44 | 57.99 | 57.99 | 57.99 | 1,444,600 | +0.24(+0.42%) |
Jan 16, 2014 | 56.80 | 57.98 | 56.15 | 57.75 | 1,033,521 | +0.74(+1.30%) |
Jan 15, 2014 | 55.98 | 57.09 | 55.00 | 57.01 | 1,167,697 | +1.03(+1.84%) |
Jan 14, 2014 | 54.38 | 56.15 | 54.30 | 55.98 | 1,455,238 | +2.39(+4.46%) |
Jan 13, 2014 | 54.80 | 54.90 | 53.27 | 53.59 | 891,555 | -1.01(-1.85%) |
Jan 10, 2014 | 53.54 | 54.89 | 53.04 | 54.60 | 976,763 | +1.07(+2.00%) |
Jan 09, 2014 | 53.46 | 53.65 | 51.85 | 53.53 | 1,046,176 | +0.28(+0.53%) |
Jan 08, 2014 | 53.46 | 53.86 | 52.56 | 53.25 | 1,496,379 | +0.06(+0.11%) |
Jan 07, 2014 | 49.29 | 53.24 | 49.10 | 53.19 | 2,394,732 | +4.54(+9.33%) |
Jan 06, 2014 | 50.63 | 50.72 | 48.62 | 48.65 | 976,908 | -1.86(-3.68%) |
Jan 03, 2014 | 50.59 | 50.79 | 49.59 | 50.51 | 616,662 | +0.18(+0.36%) |
Jan 02, 2014 | 51.19 | 51.31 | 49.55 | 50.33 | 747,435 | -1.48(-2.86%) |
Dec 31, 2013 | 51.95 | 51.81 | 51.81 | 51.81 | 507,500 | -0.14(-0.27%) |
Dec 30, 2013 | 50.55 | 52.13 | 50.46 | 51.95 | 528,622 | +1.52(+3.01%) |
Dec 27, 2013 | 50.26 | 50.86 | 50.15 | 50.43 | 296,607 | -0.21(-0.41%) |
Dec 26, 2013 | 51.29 | 51.73 | 50.31 | 50.64 | 362,832 | -0.45(-0.88%) |
Dec 24, 2013 | 50.52 | 51.90 | 50.51 | 51.09 | 449,156 | +0.77(+1.53%) |
Dec 23, 2013 | 50.00 | 51.18 | 49.70 | 50.32 | 500,849 | +0.54(+1.08%) |
Dec 20, 2013 | 48.96 | 49.98 | 48.80 | 49.78 | 989,750 | +1.06(+2.18%) |
Dec 19, 2013 | 49.61 | 50.15 | 48.45 | 48.72 | 812,508 | -1.42(-2.83%) |
Dec 18, 2013 | 50.65 | 50.75 | 49.27 | 50.14 | 443,933 | -0.01(-0.02%) |
Dec 17, 2013 | 50.11 | 50.29 | 49.32 | 50.15 | 597,987 | +0.16(+0.32%) |
Dec 16, 2013 | 49.80 | 50.36 | 49.53 | 49.99 | 804,525 | +0.52(+1.05%) |
Dec 13, 2013 | 50.74 | 51.00 | 49.14 | 49.47 | 756,815 | -0.67(-1.34%) |
Dec 12, 2013 | 49.89 | 50.49 | 49.03 | 50.14 | 697,314 | +0.24(+0.48%) |
Dec 11, 2013 | 50.92 | 51.06 | 49.19 | 49.90 | 899,550 | -1.02(-2.00%) |
Dec 10, 2013 | 49.42 | 51.10 | 49.29 | 50.92 | 1,031,589 | +1.18(+2.37%) |
Dec 09, 2013 | 49.79 | 50.15 | 49.20 | 49.74 | 478,940 | +0.48(+0.97%) |
Dec 06, 2013 | 49.50 | 49.97 | 49.06 | 49.26 | 0 | +0.41(+0.84%) |
Dec 05, 2013 | 49.08 | 49.41 | 48.56 | 48.85 | 0 | -0.07(-0.14%) |
Dec 04, 2013 | 48.53 | 49.90 | 48.05 | 48.92 | 0 | +0.29(+0.60%) |
Dec 03, 2013 | 50.06 | 50.36 | 47.89 | 48.63 | 1,279,434 | -1.64(-3.26%) |