Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.29 | 58.29 | 57.10 | 57.57 | 2,550,580 | -0.83(-1.43%) |
Feb 27, 2014 | 58.29 | 58.55 | 57.79 | 58.40 | 1,534,872 | +0.12(+0.21%) |
Feb 26, 2014 | 57.81 | 58.57 | 57.52 | 58.28 | 2,436,948 | +0.52(+0.90%) |
Feb 25, 2014 | 57.52 | 57.78 | 56.77 | 57.76 | 2,140,680 | +0.61(+1.07%) |
Feb 24, 2014 | 57.31 | 58.02 | 57.06 | 57.15 | 1,966,596 | -0.18(-0.32%) |
Feb 21, 2014 | 58.49 | 58.59 | 56.80 | 57.33 | 3,975,514 | -0.76(-1.30%) |
Feb 20, 2014 | 54.94 | 58.44 | 54.28 | 58.09 | 8,731,904 | +3.21(+5.85%) |
Feb 19, 2014 | 54.86 | 55.42 | 54.75 | 54.88 | 1,856,327 | -0.23(-0.42%) |
Feb 18, 2014 | 54.88 | 55.15 | 54.56 | 55.11 | 2,568,075 | +0.33(+0.60%) |
Feb 14, 2014 | 54.24 | 54.78 | 54.78 | 54.78 | 5,488,202 | -0.48(-0.87%) |
Feb 13, 2014 | 53.89 | 55.72 | 53.24 | 55.26 | 6,992,182 | +1.33(+2.47%) |
Feb 12, 2014 | 53.78 | 54.39 | 53.59 | 53.93 | 3,727,223 | +0.19(+0.36%) |
Feb 11, 2014 | 53.09 | 54.07 | 53.03 | 53.73 | 2,990,009 | +0.61(+1.15%) |
Feb 10, 2014 | 52.79 | 53.54 | 52.75 | 53.12 | 2,386,557 | +0.12(+0.24%) |
Feb 07, 2014 | 52.02 | 53.16 | 51.41 | 53.00 | 4,026,441 | +1.01(+1.94%) |
Feb 06, 2014 | 51.91 | 52.57 | 51.53 | 51.99 | 3,197,376 | +0.25(+0.48%) |
Feb 05, 2014 | 51.51 | 51.95 | 50.84 | 51.74 | 3,853,107 | +0.34(+0.65%) |
Feb 04, 2014 | 50.57 | 51.50 | 50.44 | 51.41 | 5,550,020 | +0.86(+1.71%) |
Feb 03, 2014 | 51.91 | 52.21 | 49.87 | 50.54 | 5,631,607 | -1.29(-2.50%) |
Jan 31, 2014 | 52.50 | 52.91 | 51.74 | 51.84 | 6,659,145 | +0.75(+1.46%) |
Jan 30, 2014 | 49.40 | 51.41 | 49.07 | 51.09 | 18,903,324 | -4.13(-7.48%) |
Jan 29, 2014 | 56.09 | 56.09 | 54.98 | 55.22 | 4,892,536 | -1.08(-1.92%) |
Jan 28, 2014 | 56.00 | 56.73 | 55.85 | 56.30 | 3,970,460 | +0.57(+1.01%) |
Jan 27, 2014 | 56.70 | 56.71 | 55.60 | 55.74 | 4,084,793 | -0.73(-1.29%) |
Jan 24, 2014 | 56.92 | 57.15 | 56.17 | 56.47 | 2,701,297 | -0.74(-1.29%) |
Jan 23, 2014 | 58.14 | 58.67 | 56.28 | 57.21 | 3,370,527 | -1.47(-2.50%) |
Jan 22, 2014 | 58.09 | 59.17 | 57.34 | 58.67 | 3,989,899 | -0.28(-0.47%) |
Jan 21, 2014 | 58.37 | 58.99 | 57.78 | 58.95 | 3,316,094 | +1.01(+1.74%) |
Jan 17, 2014 | 59.37 | 57.94 | 57.94 | 57.94 | 2,996,997 | -0.87(-1.48%) |
Jan 16, 2014 | 59.53 | 60.22 | 58.54 | 58.82 | 4,241,793 | -1.56(-2.59%) |
Jan 15, 2014 | 57.58 | 60.57 | 57.65 | 60.38 | 5,596,636 | +2.80(+4.86%) |
Jan 14, 2014 | 56.53 | 57.62 | 56.33 | 57.58 | 3,455,128 | +1.22(+2.16%) |
Jan 13, 2014 | 57.65 | 58.08 | 56.19 | 56.36 | 2,727,320 | -1.28(-2.23%) |
Jan 10, 2014 | 58.33 | 58.35 | 57.13 | 57.65 | 1,820,545 | -0.21(-0.36%) |
Jan 09, 2014 | 59.02 | 59.25 | 57.80 | 57.86 | 2,000,173 | -0.88(-1.50%) |
Jan 08, 2014 | 57.64 | 58.76 | 57.19 | 58.74 | 2,872,552 | +1.12(+1.95%) |
Jan 07, 2014 | 58.55 | 58.68 | 57.18 | 57.62 | 3,878,629 | -0.87(-1.48%) |
Jan 06, 2014 | 59.84 | 60.11 | 58.46 | 58.49 | 2,149,025 | -1.41(-2.36%) |
Jan 03, 2014 | 59.53 | 60.59 | 59.47 | 59.90 | 1,762,520 | -0.01(-0.02%) |
Jan 02, 2014 | 60.44 | 60.58 | 59.41 | 59.91 | 1,061,638 | -0.73(-1.20%) |
Dec 31, 2013 | 60.48 | 60.64 | 60.64 | 60.64 | 1,155,949 | +0.30(+0.49%) |
Dec 30, 2013 | 59.07 | 60.43 | 58.84 | 60.34 | 1,663,720 | +1.22(+2.06%) |
Dec 27, 2013 | 58.69 | 59.48 | 58.69 | 59.12 | 924,902 | +0.41(+0.70%) |
Dec 26, 2013 | 58.55 | 58.80 | 58.13 | 58.71 | 830,715 | +0.06(+0.10%) |
Dec 24, 2013 | 58.63 | 58.75 | 58.24 | 58.65 | 773,943 | -0.05(-0.08%) |
Dec 23, 2013 | 59.28 | 59.38 | 58.32 | 58.70 | 1,658,920 | -0.48(-0.81%) |
Dec 20, 2013 | 56.89 | 59.24 | 56.79 | 59.18 | 3,467,174 | +2.50(+4.41%) |
Dec 19, 2013 | 56.92 | 57.38 | 56.63 | 56.68 | 1,545,208 | -0.11(-0.19%) |
Dec 18, 2013 | 55.45 | 56.81 | 55.44 | 56.78 | 2,299,103 | +1.25(+2.24%) |
Dec 17, 2013 | 56.08 | 56.12 | 55.31 | 55.54 | 1,406,827 | -0.75(-1.33%) |
Dec 16, 2013 | 55.62 | 56.50 | 55.51 | 56.28 | 1,868,545 | +0.69(+1.24%) |
Dec 13, 2013 | 55.12 | 55.77 | 54.92 | 55.59 | 2,226,617 | +0.58(+1.06%) |
Dec 12, 2013 | 55.33 | 55.42 | 54.55 | 55.01 | 2,601,173 | -0.53(-0.95%) |
Dec 11, 2013 | 56.63 | 56.68 | 55.48 | 55.54 | 1,398,549 | -0.99(-1.75%) |
Dec 10, 2013 | 56.52 | 56.88 | 56.12 | 56.52 | 1,590,251 | -0.35(-0.62%) |
Dec 09, 2013 | 57.54 | 57.94 | 56.68 | 56.88 | 1,971,927 | -0.67(-1.17%) |
Dec 06, 2013 | 56.95 | 57.89 | 56.63 | 57.55 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 57.30 | 57.52 | 55.99 | 56.38 | 2,008,194 | -1.14(-1.98%) |
Dec 04, 2013 | 55.17 | 58.03 | 55.17 | 57.52 | 3,086,739 | +1.76(+3.16%) |
Dec 03, 2013 | 55.65 | 56.16 | 55.48 | 55.76 | 1,462,540 | -0.01(-0.02%) |