Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.07 | 58.33 | 57.61 | 58.05 | 1,122,554 | +0.06(+0.10%) |
Feb 27, 2014 | 57.66 | 58.34 | 57.49 | 57.99 | 885,624 | +0.35(+0.61%) |
Feb 26, 2014 | 57.73 | 58.02 | 57.47 | 57.64 | 766,088 | +0.14(+0.24%) |
Feb 25, 2014 | 57.42 | 57.80 | 57.23 | 57.50 | 851,480 | -0.06(-0.10%) |
Feb 24, 2014 | 57.33 | 58.08 | 57.30 | 57.56 | 1,292,048 | +0.19(+0.33%) |
Feb 21, 2014 | 57.38 | 57.86 | 57.02 | 57.37 | 1,189,233 | +0.19(+0.33%) |
Feb 20, 2014 | 57.04 | 57.37 | 56.75 | 57.18 | 907,284 | +0.21(+0.37%) |
Feb 19, 2014 | 56.92 | 57.33 | 56.65 | 56.97 | 1,065,876 | -0.04(-0.07%) |
Feb 18, 2014 | 56.06 | 57.12 | 56.03 | 57.01 | 1,402,465 | +0.89(+1.59%) |
Feb 14, 2014 | 55.88 | 56.12 | 56.12 | 56.12 | 1,181,100 | +0.03(+0.05%) |
Feb 13, 2014 | 55.58 | 56.31 | 55.36 | 56.09 | 2,038,041 | +0.23(+0.41%) |
Feb 12, 2014 | 55.69 | 56.09 | 55.18 | 55.86 | 2,278,769 | +0.31(+0.56%) |
Feb 11, 2014 | 54.55 | 55.61 | 54.09 | 55.55 | 2,622,424 | +0.77(+1.41%) |
Feb 10, 2014 | 54.87 | 55.00 | 54.04 | 54.78 | 3,740,489 | -0.45(-0.81%) |
Feb 07, 2014 | 55.28 | 55.59 | 54.88 | 55.23 | 1,804,631 | +0.38(+0.69%) |
Feb 06, 2014 | 55.03 | 55.99 | 54.43 | 54.85 | 2,128,416 | -0.88(-1.58%) |
Feb 05, 2014 | 55.38 | 55.84 | 54.62 | 55.73 | 1,350,206 | +0.21(+0.38%) |
Feb 04, 2014 | 54.54 | 55.72 | 54.36 | 55.52 | 1,250,345 | +1.12(+2.06%) |
Feb 03, 2014 | 56.39 | 56.48 | 54.33 | 54.40 | 1,625,288 | -1.65(-2.94%) |
Jan 31, 2014 | 53.68 | 56.28 | 53.68 | 56.05 | 2,271,824 | -0.73(-1.29%) |
Jan 30, 2014 | 56.58 | 57.22 | 56.36 | 56.78 | 1,035,651 | +0.57(+1.01%) |
Jan 29, 2014 | 56.51 | 56.94 | 56.18 | 56.21 | 1,194,652 | -0.57(-1.00%) |
Jan 28, 2014 | 55.97 | 56.88 | 55.81 | 56.78 | 1,018,245 | +0.88(+1.57%) |
Jan 27, 2014 | 55.58 | 56.62 | 55.58 | 55.90 | 1,665,996 | -0.50(-0.89%) |
Jan 24, 2014 | 57.40 | 57.43 | 56.34 | 56.40 | 1,738,912 | -1.35(-2.34%) |
Jan 23, 2014 | 57.72 | 58.47 | 57.46 | 57.75 | 1,649,837 | -0.64(-1.10%) |
Jan 22, 2014 | 57.47 | 58.47 | 57.22 | 58.39 | 1,172,899 | +1.27(+2.22%) |
Jan 21, 2014 | 57.47 | 57.80 | 56.75 | 57.12 | 1,677,991 | -0.13(-0.23%) |
Jan 17, 2014 | 57.16 | 57.25 | 57.25 | 57.25 | 1,796,100 | -0.14(-0.24%) |
Jan 16, 2014 | 57.66 | 57.84 | 57.30 | 57.39 | 1,208,530 | -0.41(-0.71%) |
Jan 15, 2014 | 57.98 | 58.10 | 57.65 | 57.80 | 950,243 | -0.18(-0.31%) |
Jan 14, 2014 | 57.60 | 58.16 | 57.27 | 57.98 | 1,074,142 | +0.59(+1.03%) |
Jan 13, 2014 | 57.96 | 58.46 | 57.19 | 57.39 | 881,259 | -0.91(-1.56%) |
Jan 10, 2014 | 58.80 | 58.80 | 57.90 | 58.30 | 1,133,608 | -0.31(-0.53%) |
Jan 09, 2014 | 58.76 | 58.97 | 58.43 | 58.61 | 574,336 | -0.10(-0.17%) |
Jan 08, 2014 | 58.34 | 58.82 | 58.07 | 58.71 | 1,195,685 | +0.31(+0.53%) |
Jan 07, 2014 | 58.30 | 58.51 | 58.21 | 58.40 | 625,790 | +0.29(+0.50%) |
Jan 06, 2014 | 58.12 | 58.42 | 57.82 | 58.11 | 1,321,595 | +0.07(+0.12%) |
Jan 03, 2014 | 58.17 | 58.40 | 57.93 | 58.04 | 1,082,488 | -0.16(-0.27%) |
Jan 02, 2014 | 59.05 | 59.22 | 57.99 | 58.20 | 1,027,978 | -0.85(-1.44%) |
Dec 31, 2013 | 58.78 | 59.05 | 59.05 | 59.05 | 550,300 | +0.33(+0.56%) |
Dec 30, 2013 | 58.59 | 58.97 | 58.50 | 58.72 | 555,037 | +0.11(+0.19%) |
Dec 27, 2013 | 59.07 | 59.12 | 58.56 | 58.61 | 555,622 | -0.27(-0.46%) |
Dec 26, 2013 | 58.52 | 59.00 | 58.28 | 58.88 | 748,314 | +0.51(+0.87%) |
Dec 24, 2013 | 58.52 | 58.52 | 58.22 | 58.37 | 277,060 | -0.02(-0.03%) |
Dec 23, 2013 | 58.04 | 58.44 | 57.87 | 58.39 | 945,199 | +0.56(+0.97%) |
Dec 20, 2013 | 57.84 | 58.06 | 57.16 | 57.83 | 2,330,847 | +0.56(+0.98%) |
Dec 19, 2013 | 57.53 | 57.84 | 57.19 | 57.27 | 1,045,706 | -0.20(-0.35%) |
Dec 18, 2013 | 56.59 | 57.47 | 55.90 | 57.47 | 1,160,769 | +0.86(+1.52%) |
Dec 17, 2013 | 56.84 | 57.00 | 55.96 | 56.61 | 1,255,159 | -56.77(-50.07%) |
Dec 16, 2013 | 112.06 | 113.62 | 112.06 | 113.38 | 1,181,000 | +1.54(+1.38%) |
Dec 13, 2013 | 112.76 | 112.76 | 111.54 | 111.84 | 428,199 | -0.14(-0.13%) |
Dec 12, 2013 | 110.94 | 112.44 | 110.33 | 111.98 | 669,381 | +1.59(+1.44%) |
Dec 11, 2013 | 110.90 | 111.45 | 110.26 | 110.39 | 448,437 | -0.74(-0.67%) |
Dec 10, 2013 | 110.58 | 111.65 | 110.58 | 111.13 | 384,541 | +0.01(+0.01%) |
Dec 09, 2013 | 112.37 | 112.87 | 110.26 | 111.12 | 365,767 | -0.04(-0.04%) |
Dec 06, 2013 | 109.39 | 111.19 | 108.48 | 111.16 | 0 | +2.88(+2.66%) |
Dec 05, 2013 | 108.98 | 109.34 | 108.25 | 108.28 | 0 | -0.83(-0.76%) |
Dec 04, 2013 | 109.28 | 110.12 | 108.19 | 109.11 | 331,587 | -0.99(-0.90%) |
Dec 03, 2013 | 110.24 | 111.28 | 109.97 | 110.10 | 0 | -0.90(-0.81%) |