Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.51 | 56.62 | 55.89 | 56.14 | 270,046 | -0.30(-0.54%) |
Feb 27, 2014 | 56.68 | 56.89 | 56.17 | 56.44 | 233,989 | -0.28(-0.49%) |
Feb 26, 2014 | 57.53 | 57.88 | 56.68 | 56.72 | 948,668 | -0.76(-1.32%) |
Feb 25, 2014 | 57.72 | 58.34 | 57.36 | 57.48 | 223,795 | -0.11(-0.19%) |
Feb 24, 2014 | 56.98 | 57.82 | 56.33 | 57.59 | 237,289 | +1.27(+2.25%) |
Feb 21, 2014 | 56.80 | 56.86 | 56.29 | 56.33 | 239,416 | -0.24(-0.42%) |
Feb 20, 2014 | 56.60 | 57.03 | 56.48 | 56.56 | 134,234 | +0.14(+0.25%) |
Feb 19, 2014 | 56.48 | 57.00 | 56.35 | 56.42 | 212,656 | -0.34(-0.59%) |
Feb 18, 2014 | 56.85 | 57.27 | 56.33 | 56.76 | 189,002 | -0.04(-0.07%) |
Feb 14, 2014 | 56.15 | 56.80 | 56.80 | 56.80 | 177,236 | +0.66(+1.18%) |
Feb 13, 2014 | 54.89 | 56.16 | 54.89 | 56.13 | 282,702 | +0.95(+1.72%) |
Feb 12, 2014 | 55.09 | 55.71 | 55.09 | 55.18 | 199,761 | +0.14(+0.25%) |
Feb 11, 2014 | 55.14 | 55.30 | 54.76 | 55.05 | 403,516 | +0.09(+0.16%) |
Feb 10, 2014 | 55.57 | 55.86 | 54.64 | 54.96 | 326,510 | -0.48(-0.86%) |
Feb 07, 2014 | 54.65 | 55.51 | 54.29 | 55.44 | 379,390 | +1.00(+1.83%) |
Feb 06, 2014 | 54.51 | 55.18 | 54.42 | 54.44 | 213,878 | +0.08(+0.15%) |
Feb 05, 2014 | 55.42 | 55.42 | 54.19 | 54.36 | 317,503 | -1.06(-1.92%) |
Feb 04, 2014 | 54.81 | 55.72 | 54.58 | 55.42 | 371,682 | +0.97(+1.77%) |
Feb 03, 2014 | 54.39 | 54.69 | 53.79 | 54.46 | 484,112 | +0.05(+0.09%) |
Jan 31, 2014 | 53.97 | 55.20 | 53.68 | 54.41 | 282,341 | -0.54(-0.99%) |
Jan 30, 2014 | 54.99 | 55.59 | 54.66 | 54.95 | 399,338 | +0.18(+0.32%) |
Jan 29, 2014 | 55.23 | 55.49 | 54.53 | 54.78 | 371,521 | -0.83(-1.49%) |
Jan 28, 2014 | 55.22 | 55.77 | 54.92 | 55.61 | 567,779 | +0.42(+0.75%) |
Jan 27, 2014 | 56.52 | 56.55 | 55.12 | 55.19 | 201,161 | -1.10(-1.96%) |
Jan 24, 2014 | 56.82 | 57.24 | 56.16 | 56.29 | 201,405 | -1.04(-1.81%) |
Jan 23, 2014 | 57.78 | 57.83 | 56.94 | 57.33 | 277,835 | -0.69(-1.18%) |
Jan 22, 2014 | 58.12 | 58.36 | 57.73 | 58.02 | 219,188 | +0.03(+0.06%) |
Jan 21, 2014 | 57.76 | 58.04 | 57.12 | 57.99 | 183,109 | +0.40(+0.69%) |
Jan 17, 2014 | 58.53 | 57.59 | 57.59 | 57.59 | 172,100 | -0.99(-1.69%) |
Jan 16, 2014 | 58.20 | 58.80 | 57.88 | 58.58 | 157,024 | +0.22(+0.38%) |
Jan 15, 2014 | 57.62 | 58.76 | 57.37 | 58.35 | 364,171 | +0.73(+1.27%) |
Jan 14, 2014 | 57.08 | 57.77 | 57.08 | 57.62 | 303,440 | +0.53(+0.94%) |
Jan 13, 2014 | 57.42 | 57.45 | 56.76 | 57.08 | 256,439 | -0.30(-0.51%) |
Jan 10, 2014 | 57.98 | 58.38 | 56.79 | 57.38 | 229,310 | -0.57(-0.98%) |
Jan 09, 2014 | 58.19 | 58.19 | 57.41 | 57.95 | 154,318 | +0.01(+0.01%) |
Jan 08, 2014 | 58.98 | 58.98 | 57.59 | 57.94 | 227,707 | -1.09(-1.85%) |
Jan 07, 2014 | 59.43 | 59.95 | 58.70 | 59.03 | 134,162 | -0.18(-0.31%) |
Jan 06, 2014 | 59.89 | 59.91 | 59.15 | 59.22 | 150,164 | -0.48(-0.80%) |
Jan 03, 2014 | 59.86 | 60.13 | 59.29 | 59.69 | 132,208 | -0.18(-0.29%) |
Jan 02, 2014 | 60.01 | 60.21 | 59.14 | 59.87 | 263,060 | -0.19(-0.32%) |
Dec 31, 2013 | 60.01 | 60.06 | 60.06 | 60.06 | 363,490 | -0.02(-0.03%) |
Dec 30, 2013 | 59.49 | 60.09 | 59.13 | 60.08 | 146,170 | +0.57(+0.97%) |
Dec 27, 2013 | 60.43 | 60.43 | 59.10 | 59.50 | 114,134 | -0.65(-1.08%) |
Dec 26, 2013 | 60.24 | 60.35 | 59.89 | 60.15 | 79,733 | +0.32(+0.53%) |
Dec 24, 2013 | 59.95 | 60.43 | 59.73 | 59.83 | 57,646 | -0.14(-0.23%) |
Dec 23, 2013 | 60.15 | 60.67 | 59.41 | 59.97 | 208,103 | +0.23(+0.38%) |
Dec 20, 2013 | 59.71 | 59.85 | 59.18 | 59.74 | 595,558 | +0.67(+1.13%) |
Dec 19, 2013 | 60.03 | 60.49 | 58.92 | 59.07 | 194,411 | -0.96(-1.59%) |
Dec 18, 2013 | 58.95 | 60.14 | 58.76 | 60.02 | 397,225 | +1.07(+1.81%) |
Dec 17, 2013 | 59.24 | 59.24 | 58.41 | 58.96 | 100,670 | -0.27(-0.46%) |
Dec 16, 2013 | 59.15 | 59.69 | 58.86 | 59.23 | 260,260 | +0.18(+0.31%) |
Dec 13, 2013 | 58.81 | 59.53 | 58.24 | 59.04 | 190,847 | +0.33(+0.56%) |
Dec 12, 2013 | 58.78 | 58.94 | 58.35 | 58.72 | 218,143 | -0.08(-0.14%) |
Dec 11, 2013 | 58.49 | 59.03 | 58.28 | 58.80 | 284,549 | +0.31(+0.53%) |
Dec 10, 2013 | 59.62 | 60.21 | 57.63 | 58.49 | 643,727 | -2.01(-3.32%) |
Dec 09, 2013 | 59.62 | 60.60 | 59.31 | 60.49 | 269,492 | +0.86(+1.44%) |
Dec 06, 2013 | 60.33 | 60.46 | 59.28 | 59.63 | 129,713 | -0.03(-0.05%) |
Dec 05, 2013 | 58.61 | 59.70 | 58.45 | 59.66 | 148,511 | +1.00(+1.70%) |
Dec 04, 2013 | 58.60 | 58.98 | 57.23 | 58.67 | 114,020 | -0.29(-0.50%) |
Dec 03, 2013 | 58.99 | 59.49 | 58.33 | 58.96 | 171,031 | -0.18(-0.30%) |