Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.79 | 57.59 | 56.48 | 57.22 | 2,143,294 | +0.53(+0.93%) |
Feb 27, 2014 | 55.95 | 56.82 | 55.62 | 56.69 | 1,655,419 | +0.63(+1.13%) |
Feb 26, 2014 | 56.47 | 56.82 | 55.91 | 56.06 | 1,862,857 | -0.41(-0.72%) |
Feb 25, 2014 | 57.05 | 57.15 | 56.41 | 56.47 | 1,321,780 | -0.54(-0.94%) |
Feb 24, 2014 | 56.44 | 57.38 | 56.40 | 57.00 | 1,429,054 | +0.61(+1.08%) |
Feb 21, 2014 | 56.59 | 56.86 | 56.19 | 56.40 | 1,241,663 | -0.07(-0.12%) |
Feb 20, 2014 | 56.56 | 56.72 | 55.91 | 56.47 | 1,207,300 | +0.15(+0.26%) |
Feb 19, 2014 | 56.50 | 57.46 | 56.26 | 56.32 | 1,439,077 | -0.54(-0.95%) |
Feb 18, 2014 | 56.89 | 57.15 | 56.48 | 56.86 | 1,243,255 | -0.12(-0.21%) |
Feb 14, 2014 | 56.81 | 56.98 | 56.98 | 56.98 | 1,559,328 | +0.15(+0.26%) |
Feb 13, 2014 | 56.54 | 57.02 | 56.12 | 56.84 | 1,531,521 | -0.06(-0.11%) |
Feb 12, 2014 | 56.45 | 57.15 | 56.33 | 56.90 | 2,153,795 | +0.37(+0.66%) |
Feb 11, 2014 | 55.92 | 56.76 | 55.70 | 56.53 | 1,762,550 | +0.51(+0.92%) |
Feb 10, 2014 | 56.02 | 56.21 | 55.57 | 56.01 | 1,890,547 | +0.08(+0.14%) |
Feb 07, 2014 | 55.06 | 56.07 | 54.66 | 55.93 | 2,946,967 | +1.35(+2.48%) |
Feb 06, 2014 | 54.28 | 54.66 | 54.21 | 54.58 | 1,413,943 | +0.44(+0.81%) |
Feb 05, 2014 | 54.49 | 54.89 | 53.78 | 54.14 | 2,142,393 | -0.62(-1.13%) |
Feb 04, 2014 | 53.73 | 55.37 | 53.44 | 54.76 | 3,233,195 | +1.42(+2.66%) |
Feb 03, 2014 | 55.33 | 55.43 | 53.28 | 53.35 | 3,005,272 | -1.95(-3.53%) |
Jan 31, 2014 | 55.21 | 56.06 | 54.76 | 55.30 | 2,600,298 | -0.78(-1.40%) |
Jan 30, 2014 | 56.11 | 56.42 | 55.67 | 56.08 | 2,224,999 | +0.42(+0.75%) |
Jan 29, 2014 | 56.86 | 56.86 | 55.37 | 55.67 | 3,704,045 | -1.23(-2.16%) |
Jan 28, 2014 | 56.51 | 57.39 | 55.42 | 56.89 | 4,906,408 | +2.95(+5.48%) |
Jan 27, 2014 | 54.57 | 55.09 | 53.93 | 53.94 | 3,232,320 | -0.61(-1.12%) |
Jan 24, 2014 | 55.86 | 55.98 | 54.43 | 54.55 | 4,500,419 | -1.79(-3.18%) |
Jan 23, 2014 | 56.93 | 57.17 | 56.11 | 56.34 | 3,052,840 | -1.13(-1.96%) |
Jan 22, 2014 | 57.89 | 58.08 | 57.06 | 57.47 | 2,345,001 | -0.18(-0.32%) |
Jan 21, 2014 | 57.41 | 58.05 | 57.17 | 57.65 | 2,882,543 | -0.35(-0.61%) |
Jan 17, 2014 | 59.13 | 58.01 | 58.01 | 58.01 | 5,552,474 | -1.08(-1.83%) |
Jan 16, 2014 | 59.51 | 59.51 | 58.55 | 59.08 | 1,237,676 | -0.08(-0.13%) |
Jan 15, 2014 | 58.65 | 59.21 | 58.65 | 59.16 | 1,456,637 | +0.51(+0.88%) |
Jan 14, 2014 | 58.34 | 58.75 | 58.00 | 58.65 | 1,552,452 | +0.59(+1.02%) |
Jan 13, 2014 | 58.47 | 58.72 | 57.85 | 58.06 | 1,725,581 | -0.76(-1.29%) |
Jan 10, 2014 | 58.93 | 59.07 | 58.47 | 58.82 | 1,079,599 | +0.10(+0.17%) |
Jan 09, 2014 | 59.22 | 59.37 | 58.41 | 58.72 | 1,609,387 | -0.44(-0.75%) |
Jan 08, 2014 | 59.25 | 59.32 | 58.88 | 59.16 | 1,604,657 | +0.04(+0.06%) |
Jan 07, 2014 | 59.08 | 59.46 | 58.58 | 59.13 | 1,341,772 | +0.49(+0.84%) |
Jan 06, 2014 | 58.99 | 59.20 | 58.42 | 58.63 | 1,199,281 | -0.09(-0.16%) |
Jan 03, 2014 | 58.27 | 58.99 | 58.13 | 58.73 | 1,102,003 | +0.52(+0.90%) |
Jan 02, 2014 | 58.92 | 59.05 | 57.94 | 58.20 | 1,578,541 | -0.85(-1.44%) |
Dec 31, 2013 | 58.81 | 59.06 | 59.06 | 59.06 | 1,319,606 | +0.29(+0.49%) |
Dec 30, 2013 | 58.80 | 58.90 | 58.45 | 58.77 | 732,197 | -0.05(-0.08%) |
Dec 27, 2013 | 58.96 | 59.16 | 58.62 | 58.82 | 1,245,862 | -0.11(-0.19%) |
Dec 26, 2013 | 58.85 | 59.13 | 58.74 | 58.93 | 1,158,368 | +0.16(+0.26%) |
Dec 24, 2013 | 58.78 | 59.00 | 58.56 | 58.77 | 445,380 | -0.01(-0.01%) |
Dec 23, 2013 | 58.73 | 59.10 | 58.68 | 58.78 | 1,237,287 | +0.35(+0.60%) |
Dec 20, 2013 | 58.00 | 58.84 | 57.74 | 58.43 | 2,580,260 | +0.53(+0.91%) |
Dec 19, 2013 | 58.18 | 58.66 | 57.85 | 57.90 | 2,564,105 | -0.51(-0.88%) |
Dec 18, 2013 | 56.39 | 58.57 | 56.18 | 58.41 | 3,664,978 | +2.15(+3.82%) |
Dec 17, 2013 | 56.43 | 56.65 | 56.02 | 56.26 | 1,703,750 | -0.25(-0.44%) |
Dec 16, 2013 | 56.05 | 56.72 | 55.69 | 56.51 | 1,898,101 | +1.26(+2.28%) |
Dec 13, 2013 | 55.07 | 55.54 | 54.79 | 55.25 | 1,780,913 | +0.25(+0.45%) |
Dec 12, 2013 | 55.30 | 55.55 | 54.95 | 55.00 | 1,537,377 | -0.15(-0.27%) |
Dec 11, 2013 | 55.89 | 56.10 | 55.10 | 55.15 | 2,160,076 | -0.64(-1.14%) |
Dec 10, 2013 | 56.10 | 56.21 | 55.56 | 55.79 | 1,343,881 | -0.38(-0.67%) |
Dec 09, 2013 | 56.26 | 56.53 | 56.03 | 56.17 | 1,208,173 | +0.17(+0.30%) |
Dec 06, 2013 | 56.13 | 56.22 | 55.79 | 56.00 | 0 | +0.90(+1.63%) |
Dec 05, 2013 | 55.83 | 55.94 | 55.06 | 55.10 | 0 | -0.71(-1.27%) |
Dec 04, 2013 | 55.79 | 56.35 | 55.27 | 55.81 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 56.37 | 56.48 | 55.71 | 55.89 | 0 | -0.72(-1.26%) |