Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.88 | 55.29 | 54.65 | 54.98 | 388,499 | +0.16(+0.29%) |
Feb 27, 2014 | 54.19 | 54.84 | 54.12 | 54.82 | 293,836 | +0.50(+0.93%) |
Feb 26, 2014 | 54.05 | 54.69 | 53.93 | 54.31 | 455,264 | +0.43(+0.79%) |
Feb 25, 2014 | 54.14 | 54.30 | 53.80 | 53.89 | 378,083 | -0.25(-0.46%) |
Feb 24, 2014 | 54.62 | 54.96 | 54.10 | 54.14 | 423,375 | -0.06(-0.11%) |
Feb 21, 2014 | 54.36 | 54.65 | 54.17 | 54.19 | 343,040 | -0.05(-0.09%) |
Feb 20, 2014 | 53.48 | 54.33 | 53.27 | 54.24 | 569,091 | +0.78(+1.47%) |
Feb 19, 2014 | 53.24 | 53.88 | 53.07 | 53.46 | 440,171 | -0.01(-0.02%) |
Feb 18, 2014 | 53.61 | 53.65 | 52.97 | 53.47 | 563,865 | +0.00(+0.00%) |
Feb 14, 2014 | 52.80 | 53.47 | 53.47 | 53.47 | 662,984 | +0.62(+1.17%) |
Feb 13, 2014 | 52.00 | 52.89 | 52.00 | 52.86 | 339,054 | +0.36(+0.68%) |
Feb 12, 2014 | 52.52 | 52.80 | 52.23 | 52.50 | 455,896 | +0.02(+0.04%) |
Feb 11, 2014 | 51.88 | 52.54 | 51.64 | 52.48 | 384,755 | +0.60(+1.15%) |
Feb 10, 2014 | 52.02 | 52.16 | 51.44 | 51.88 | 599,704 | -0.21(-0.40%) |
Feb 07, 2014 | 52.16 | 52.35 | 51.73 | 52.09 | 679,169 | +0.24(+0.47%) |
Feb 06, 2014 | 51.26 | 51.88 | 51.20 | 51.85 | 858,491 | +0.78(+1.53%) |
Feb 05, 2014 | 51.68 | 52.12 | 50.63 | 51.07 | 1,261,211 | -0.76(-1.47%) |
Feb 04, 2014 | 52.05 | 52.61 | 51.45 | 51.83 | 1,327,384 | +0.29(+0.56%) |
Feb 03, 2014 | 53.56 | 53.59 | 51.36 | 51.54 | 1,191,007 | -1.96(-3.67%) |
Jan 31, 2014 | 52.87 | 53.73 | 52.79 | 53.51 | 651,207 | -0.20(-0.37%) |
Jan 30, 2014 | 53.63 | 53.96 | 53.18 | 53.70 | 608,099 | +0.52(+0.98%) |
Jan 29, 2014 | 53.20 | 53.86 | 53.08 | 53.18 | 616,544 | -0.60(-1.11%) |
Jan 28, 2014 | 54.28 | 54.65 | 53.40 | 53.78 | 693,023 | -0.35(-0.65%) |
Jan 27, 2014 | 54.13 | 54.60 | 53.83 | 54.13 | 881,821 | +0.08(+0.15%) |
Jan 24, 2014 | 54.73 | 54.73 | 53.79 | 54.05 | 1,329,924 | -1.15(-2.09%) |
Jan 23, 2014 | 55.40 | 55.81 | 54.95 | 55.20 | 726,334 | -0.74(-1.32%) |
Jan 22, 2014 | 55.97 | 56.00 | 55.42 | 55.94 | 569,386 | +0.03(+0.05%) |
Jan 21, 2014 | 56.83 | 56.91 | 55.86 | 55.91 | 669,663 | -0.35(-0.62%) |
Jan 17, 2014 | 56.46 | 56.26 | 56.26 | 56.26 | 610,536 | -0.17(-0.30%) |
Jan 16, 2014 | 56.02 | 56.78 | 55.80 | 56.43 | 1,369,900 | +0.24(+0.42%) |
Jan 15, 2014 | 55.65 | 56.34 | 55.21 | 56.20 | 1,205,876 | +0.55(+0.98%) |
Jan 14, 2014 | 55.07 | 55.71 | 54.61 | 55.65 | 1,394,081 | +1.30(+2.39%) |
Jan 13, 2014 | 54.14 | 54.66 | 54.07 | 54.35 | 1,224,286 | -0.03(-0.06%) |
Jan 10, 2014 | 53.74 | 54.51 | 53.74 | 54.38 | 839,206 | +0.70(+1.30%) |
Jan 09, 2014 | 53.68 | 53.73 | 53.07 | 53.68 | 1,392,971 | +0.08(+0.14%) |
Jan 08, 2014 | 52.03 | 53.77 | 51.02 | 53.61 | 2,398,299 | +1.97(+3.81%) |
Jan 07, 2014 | 51.47 | 51.82 | 51.08 | 51.64 | 1,368,660 | +0.36(+0.70%) |
Jan 06, 2014 | 51.71 | 52.01 | 51.13 | 51.28 | 795,580 | -0.33(-0.64%) |
Jan 03, 2014 | 51.32 | 51.88 | 51.32 | 51.61 | 419,887 | +0.39(+0.77%) |
Jan 02, 2014 | 51.24 | 51.36 | 50.93 | 51.22 | 1,115,235 | -0.08(-0.16%) |
Dec 31, 2013 | 51.70 | 51.30 | 51.30 | 51.30 | 447,555 | -0.39(-0.76%) |
Dec 30, 2013 | 51.65 | 51.95 | 51.52 | 51.69 | 863,489 | +0.00(+0.00%) |
Dec 27, 2013 | 52.05 | 52.17 | 51.64 | 51.69 | 331,131 | -0.29(-0.56%) |
Dec 26, 2013 | 52.25 | 52.28 | 51.83 | 51.98 | 251,312 | -0.08(-0.16%) |
Dec 24, 2013 | 51.77 | 52.19 | 51.77 | 52.07 | 136,609 | +0.29(+0.56%) |
Dec 23, 2013 | 54.05 | 54.05 | 51.25 | 51.77 | 273,863 | +0.62(+1.22%) |
Dec 20, 2013 | 51.10 | 51.46 | 50.33 | 51.15 | 922,857 | +0.04(+0.07%) |
Dec 19, 2013 | 51.26 | 51.55 | 51.01 | 51.11 | 587,822 | -0.40(-0.78%) |
Dec 18, 2013 | 50.34 | 51.73 | 50.34 | 51.51 | 988,280 | +1.17(+2.33%) |
Dec 17, 2013 | 50.01 | 50.57 | 49.88 | 50.34 | 788,076 | +0.23(+0.46%) |
Dec 16, 2013 | 49.59 | 50.21 | 49.36 | 50.11 | 448,711 | +1.07(+2.17%) |
Dec 13, 2013 | 49.24 | 49.45 | 48.71 | 49.05 | 682,597 | -0.01(-0.03%) |
Dec 12, 2013 | 49.60 | 49.60 | 48.83 | 49.06 | 479,413 | -0.43(-0.86%) |
Dec 11, 2013 | 50.45 | 50.56 | 49.31 | 49.48 | 511,571 | -0.96(-1.91%) |
Dec 10, 2013 | 50.61 | 50.85 | 50.40 | 50.45 | 436,864 | -0.33(-0.65%) |
Dec 09, 2013 | 50.15 | 51.08 | 50.15 | 50.78 | 1,101,602 | +0.47(+0.93%) |
Dec 06, 2013 | 49.27 | 50.42 | 49.17 | 50.31 | 808,165 | +1.57(+3.23%) |
Dec 05, 2013 | 48.60 | 48.89 | 48.57 | 48.74 | 487,646 | -0.19(-0.39%) |
Dec 04, 2013 | 51.53 | 51.53 | 48.42 | 48.93 | 619,424 | -0.33(-0.67%) |
Dec 03, 2013 | 49.36 | 49.69 | 49.06 | 49.26 | 928,603 | -0.25(-0.51%) |