Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.83 | 61.04 | 58.90 | 60.34 | 756,348 | -0.33(-0.54%) |
Feb 27, 2014 | 59.14 | 62.04 | 56.82 | 60.67 | 1,676,935 | +2.09(+3.57%) |
Feb 26, 2014 | 58.57 | 59.09 | 58.03 | 58.58 | 787,335 | -0.03(-0.05%) |
Feb 25, 2014 | 57.98 | 58.95 | 57.76 | 58.61 | 561,167 | +0.34(+0.58%) |
Feb 24, 2014 | 57.60 | 58.98 | 57.14 | 58.27 | 965,616 | +1.13(+1.98%) |
Feb 21, 2014 | 58.08 | 58.13 | 55.96 | 57.14 | 1,462,396 | -0.50(-0.87%) |
Feb 20, 2014 | 58.28 | 58.42 | 57.07 | 57.64 | 369,700 | -0.72(-1.23%) |
Feb 19, 2014 | 57.38 | 58.90 | 56.81 | 58.36 | 629,493 | +1.22(+2.14%) |
Feb 18, 2014 | 57.26 | 58.27 | 57.03 | 57.14 | 410,053 | +0.00(+0.00%) |
Feb 14, 2014 | 57.00 | 57.14 | 57.14 | 57.14 | 710,800 | +0.35(+0.62%) |
Feb 13, 2014 | 56.61 | 57.50 | 55.59 | 56.79 | 711,051 | +0.04(+0.07%) |
Feb 12, 2014 | 57.15 | 57.57 | 56.39 | 56.75 | 565,234 | +0.02(+0.04%) |
Feb 11, 2014 | 55.34 | 57.07 | 55.25 | 56.73 | 558,077 | +1.31(+2.36%) |
Feb 10, 2014 | 55.70 | 56.25 | 55.10 | 55.42 | 597,527 | -0.26(-0.47%) |
Feb 07, 2014 | 58.29 | 58.29 | 55.33 | 55.68 | 1,050,289 | -1.37(-2.40%) |
Feb 06, 2014 | 57.00 | 57.70 | 56.56 | 57.05 | 1,391,171 | +0.27(+0.48%) |
Feb 05, 2014 | 57.32 | 58.12 | 56.50 | 56.78 | 627,121 | -0.80(-1.39%) |
Feb 04, 2014 | 57.76 | 58.43 | 56.08 | 57.58 | 1,137,267 | +0.05(+0.09%) |
Feb 03, 2014 | 59.12 | 59.26 | 56.87 | 57.53 | 372,673 | -1.21(-2.06%) |
Jan 31, 2014 | 58.34 | 59.43 | 57.47 | 58.74 | 437,712 | -0.13(-0.22%) |
Jan 30, 2014 | 59.99 | 60.00 | 58.00 | 58.87 | 1,405,127 | -0.99(-1.65%) |
Jan 29, 2014 | 58.31 | 60.03 | 57.60 | 59.86 | 725,105 | +0.90(+1.53%) |
Jan 28, 2014 | 57.95 | 59.64 | 57.58 | 58.96 | 755,408 | +1.94(+3.40%) |
Jan 27, 2014 | 58.09 | 58.41 | 56.67 | 57.02 | 795,761 | -0.97(-1.67%) |
Jan 24, 2014 | 57.97 | 58.72 | 55.01 | 57.99 | 1,273,287 | -0.53(-0.91%) |
Jan 23, 2014 | 58.18 | 58.70 | 57.54 | 58.52 | 766,516 | +0.34(+0.58%) |
Jan 22, 2014 | 57.50 | 58.27 | 57.33 | 58.18 | 542,869 | +0.98(+1.71%) |
Jan 21, 2014 | 58.30 | 58.30 | 56.34 | 57.20 | 658,848 | +0.69(+1.22%) |
Jan 17, 2014 | 57.27 | 56.51 | 56.51 | 56.51 | 688,300 | -0.54(-0.95%) |
Jan 16, 2014 | 56.50 | 57.56 | 56.10 | 57.05 | 867,742 | +1.02(+1.82%) |
Jan 15, 2014 | 55.64 | 56.94 | 55.08 | 56.03 | 973,504 | +0.66(+1.19%) |
Jan 14, 2014 | 54.56 | 55.60 | 54.10 | 55.37 | 550,088 | +0.92(+1.69%) |
Jan 13, 2014 | 55.07 | 55.44 | 53.61 | 54.45 | 1,125,339 | -0.68(-1.23%) |
Jan 10, 2014 | 56.06 | 56.38 | 54.78 | 55.13 | 637,866 | -0.97(-1.73%) |
Jan 09, 2014 | 58.26 | 58.45 | 54.79 | 56.10 | 1,136,129 | -1.84(-3.18%) |
Jan 08, 2014 | 57.52 | 58.37 | 56.81 | 57.94 | 680,628 | +0.65(+1.13%) |
Jan 07, 2014 | 58.75 | 59.10 | 56.55 | 57.29 | 1,084,426 | -1.66(-2.82%) |
Jan 06, 2014 | 60.81 | 60.81 | 58.00 | 58.95 | 687,563 | -1.77(-2.92%) |
Jan 03, 2014 | 61.28 | 61.38 | 59.65 | 60.72 | 524,573 | -0.26(-0.43%) |
Jan 02, 2014 | 63.15 | 63.21 | 60.07 | 60.98 | 1,022,440 | -2.46(-3.88%) |
Dec 31, 2013 | 62.51 | 63.44 | 63.44 | 63.44 | 510,200 | +1.19(+1.91%) |
Dec 30, 2013 | 62.27 | 63.19 | 61.86 | 62.25 | 423,641 | -0.13(-0.21%) |
Dec 27, 2013 | 61.26 | 62.46 | 60.72 | 62.38 | 318,870 | +1.38(+2.26%) |
Dec 26, 2013 | 61.37 | 62.03 | 60.56 | 61.00 | 241,910 | -0.08(-0.13%) |
Dec 24, 2013 | 60.24 | 61.16 | 60.24 | 61.08 | 272,216 | +0.75(+1.24%) |
Dec 23, 2013 | 59.81 | 60.53 | 58.54 | 60.33 | 967,201 | +0.42(+0.70%) |
Dec 20, 2013 | 59.39 | 60.25 | 58.37 | 59.91 | 3,382,112 | +0.91(+1.54%) |
Dec 19, 2013 | 60.99 | 60.99 | 58.94 | 59.00 | 927,204 | -0.54(-0.91%) |
Dec 18, 2013 | 58.15 | 59.57 | 58.15 | 59.54 | 1,041,030 | +1.08(+1.85%) |
Dec 17, 2013 | 56.35 | 58.82 | 56.35 | 58.46 | 787,369 | +1.89(+3.34%) |
Dec 16, 2013 | 56.34 | 57.24 | 56.34 | 56.57 | 712,706 | +0.16(+0.28%) |
Dec 13, 2013 | 57.06 | 57.07 | 56.26 | 56.41 | 551,638 | -0.27(-0.48%) |
Dec 12, 2013 | 56.02 | 56.98 | 55.39 | 56.68 | 815,373 | +0.63(+1.12%) |
Dec 11, 2013 | 57.00 | 57.48 | 55.91 | 56.05 | 1,287,810 | -0.79(-1.39%) |
Dec 10, 2013 | 55.85 | 58.23 | 55.74 | 56.84 | 2,043,800 | +2.54(+4.68%) |
Dec 09, 2013 | 53.17 | 54.71 | 53.10 | 54.30 | 573,533 | +0.12(+0.22%) |
Dec 06, 2013 | 54.99 | 55.77 | 54.16 | 54.18 | 733,434 | -0.51(-0.93%) |
Dec 05, 2013 | 54.28 | 55.01 | 54.00 | 54.69 | 741,699 | +0.29(+0.53%) |
Dec 04, 2013 | 54.00 | 54.93 | 53.82 | 54.40 | 769,172 | +0.06(+0.11%) |
Dec 03, 2013 | 54.34 | 55.06 | 53.72 | 54.34 | 885,402 | +0.11(+0.20%) |