Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.65 | 63.30 | 62.09 | 62.69 | 879,122 | +0.00(+0.00%) |
Feb 27, 2014 | 61.79 | 63.17 | 61.79 | 62.69 | 869,516 | +0.90(+1.45%) |
Feb 26, 2014 | 60.71 | 62.86 | 60.47 | 61.80 | 1,310,081 | +1.30(+2.15%) |
Feb 25, 2014 | 60.00 | 60.90 | 59.59 | 60.50 | 610,851 | +0.48(+0.80%) |
Feb 24, 2014 | 60.94 | 61.35 | 59.99 | 60.02 | 642,119 | -0.65(-1.06%) |
Feb 21, 2014 | 60.37 | 61.09 | 60.37 | 60.66 | 765,923 | +0.40(+0.66%) |
Feb 20, 2014 | 59.92 | 60.41 | 59.28 | 60.27 | 717,751 | +0.40(+0.66%) |
Feb 19, 2014 | 60.89 | 61.93 | 59.65 | 59.87 | 1,038,105 | -1.40(-2.29%) |
Feb 18, 2014 | 61.35 | 62.14 | 60.84 | 61.27 | 943,253 | +0.10(+0.17%) |
Feb 14, 2014 | 60.91 | 61.17 | 61.17 | 61.17 | 806,230 | +0.30(+0.50%) |
Feb 13, 2014 | 59.93 | 61.05 | 59.40 | 60.86 | 937,395 | +0.57(+0.95%) |
Feb 12, 2014 | 60.82 | 61.10 | 60.01 | 60.29 | 780,066 | -0.15(-0.24%) |
Feb 11, 2014 | 60.04 | 60.95 | 59.53 | 60.44 | 1,342,804 | +0.33(+0.55%) |
Feb 10, 2014 | 60.37 | 61.22 | 59.67 | 60.11 | 1,242,630 | +0.39(+0.65%) |
Feb 07, 2014 | 60.86 | 61.19 | 58.87 | 59.72 | 2,241,033 | -0.83(-1.37%) |
Feb 06, 2014 | 56.79 | 62.68 | 56.79 | 60.55 | 4,410,886 | +5.04(+9.09%) |
Feb 05, 2014 | 55.22 | 56.61 | 54.82 | 55.51 | 1,924,584 | +0.29(+0.52%) |
Feb 04, 2014 | 54.50 | 55.72 | 54.34 | 55.22 | 1,246,513 | +0.77(+1.41%) |
Feb 03, 2014 | 56.88 | 57.46 | 54.11 | 54.46 | 1,412,231 | -2.47(-4.34%) |
Jan 31, 2014 | 55.70 | 57.85 | 55.55 | 56.93 | 939,336 | +0.05(+0.08%) |
Jan 30, 2014 | 57.78 | 57.92 | 56.55 | 56.88 | 1,171,196 | -0.53(-0.93%) |
Jan 29, 2014 | 55.95 | 58.02 | 55.72 | 57.42 | 1,392,080 | +0.63(+1.10%) |
Jan 28, 2014 | 54.66 | 58.14 | 54.59 | 56.79 | 2,900,725 | +3.26(+6.10%) |
Jan 27, 2014 | 55.46 | 55.46 | 53.36 | 53.52 | 1,591,605 | -1.41(-2.57%) |
Jan 24, 2014 | 56.15 | 56.57 | 54.22 | 54.94 | 2,053,833 | -1.60(-2.84%) |
Jan 23, 2014 | 56.05 | 57.54 | 55.44 | 56.54 | 1,990,555 | +1.58(+2.87%) |
Jan 22, 2014 | 55.42 | 55.49 | 54.86 | 54.96 | 497,865 | -0.35(-0.63%) |
Jan 21, 2014 | 55.29 | 55.47 | 54.72 | 55.31 | 1,180,283 | +0.30(+0.55%) |
Jan 17, 2014 | 55.27 | 55.01 | 55.01 | 55.01 | 912,499 | -0.24(-0.43%) |
Jan 16, 2014 | 54.96 | 55.58 | 54.70 | 55.25 | 1,379,874 | +0.21(+0.39%) |
Jan 15, 2014 | 54.60 | 55.04 | 54.23 | 55.04 | 2,177,915 | +0.43(+0.79%) |
Jan 14, 2014 | 54.37 | 54.70 | 54.11 | 54.60 | 1,668,496 | +0.51(+0.94%) |
Jan 13, 2014 | 54.58 | 55.30 | 53.84 | 54.10 | 978,156 | -0.70(-1.28%) |
Jan 10, 2014 | 55.33 | 55.39 | 54.50 | 54.80 | 1,214,091 | -0.37(-0.67%) |
Jan 09, 2014 | 54.93 | 55.27 | 54.22 | 55.17 | 776,718 | +0.43(+0.79%) |
Jan 08, 2014 | 54.14 | 54.95 | 54.03 | 54.73 | 762,663 | +0.47(+0.87%) |
Jan 07, 2014 | 53.74 | 54.45 | 53.72 | 54.26 | 977,274 | +0.72(+1.34%) |
Jan 06, 2014 | 54.19 | 54.22 | 53.07 | 53.54 | 667,424 | -0.49(-0.90%) |
Jan 03, 2014 | 54.17 | 55.01 | 53.99 | 54.03 | 473,632 | -0.08(-0.15%) |
Jan 02, 2014 | 54.72 | 54.79 | 53.96 | 54.11 | 538,336 | -0.68(-1.25%) |
Dec 31, 2013 | 54.78 | 54.80 | 54.80 | 54.80 | 556,825 | -0.06(-0.12%) |
Dec 30, 2013 | 53.99 | 54.87 | 53.97 | 54.86 | 1,020,296 | +0.78(+1.45%) |
Dec 27, 2013 | 54.09 | 54.09 | 53.55 | 54.08 | 390,441 | +0.34(+0.63%) |
Dec 26, 2013 | 53.89 | 53.96 | 53.34 | 53.74 | 475,987 | +0.26(+0.48%) |
Dec 24, 2013 | 53.17 | 53.82 | 52.98 | 53.48 | 349,763 | +0.28(+0.52%) |
Dec 23, 2013 | 53.17 | 53.54 | 52.95 | 53.20 | 595,772 | +0.32(+0.61%) |
Dec 20, 2013 | 53.21 | 53.48 | 52.84 | 52.88 | 1,208,504 | +0.17(+0.31%) |
Dec 19, 2013 | 53.02 | 53.11 | 52.19 | 52.71 | 485,596 | -0.53(-1.00%) |
Dec 18, 2013 | 52.07 | 53.55 | 51.78 | 53.25 | 757,443 | +1.15(+2.21%) |
Dec 17, 2013 | 52.03 | 52.26 | 51.63 | 52.09 | 537,906 | -0.20(-0.39%) |
Dec 16, 2013 | 51.97 | 52.54 | 51.77 | 52.30 | 805,649 | +0.53(+1.03%) |
Dec 13, 2013 | 52.33 | 52.33 | 51.00 | 51.76 | 937,573 | +1.59(+3.16%) |
Dec 12, 2013 | 49.68 | 50.31 | 49.48 | 50.18 | 578,699 | +0.47(+0.95%) |
Dec 11, 2013 | 50.68 | 50.72 | 49.51 | 49.71 | 723,892 | -0.98(-1.93%) |
Dec 10, 2013 | 51.15 | 51.73 | 50.63 | 50.68 | 525,114 | -0.60(-1.17%) |
Dec 09, 2013 | 51.62 | 52.16 | 50.96 | 51.28 | 641,835 | -0.29(-0.55%) |
Dec 06, 2013 | 50.83 | 52.45 | 50.83 | 51.57 | 877,158 | +1.20(+2.38%) |
Dec 05, 2013 | 50.02 | 50.53 | 49.74 | 50.37 | 637,825 | +0.16(+0.31%) |
Dec 04, 2013 | 50.65 | 51.10 | 49.38 | 50.21 | 767,214 | -0.98(-1.91%) |
Dec 03, 2013 | 51.84 | 52.17 | 50.47 | 51.19 | 462,291 | -0.97(-1.86%) |