Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.32 | 55.06 | 54.23 | 54.60 | 739,265 | +0.02(+0.04%) |
Feb 27, 2014 | 53.73 | 54.61 | 53.71 | 54.58 | 773,064 | +0.70(+1.30%) |
Feb 26, 2014 | 54.11 | 54.28 | 53.77 | 53.88 | 927,067 | -0.42(-0.77%) |
Feb 25, 2014 | 54.39 | 54.65 | 54.16 | 54.30 | 976,808 | +0.14(+0.25%) |
Feb 24, 2014 | 54.05 | 54.36 | 53.90 | 54.16 | 1,571,497 | -0.03(-0.06%) |
Feb 21, 2014 | 54.16 | 54.40 | 54.01 | 54.19 | 855,685 | -0.06(-0.11%) |
Feb 20, 2014 | 53.62 | 54.33 | 53.62 | 54.26 | 750,959 | +0.49(+0.91%) |
Feb 19, 2014 | 53.47 | 54.37 | 53.42 | 53.77 | 972,649 | -0.29(-0.55%) |
Feb 18, 2014 | 53.98 | 54.27 | 53.79 | 54.06 | 784,302 | +0.03(+0.05%) |
Feb 14, 2014 | 53.88 | 54.03 | 54.03 | 54.03 | 995,067 | +0.06(+0.10%) |
Feb 13, 2014 | 53.20 | 54.21 | 53.20 | 53.98 | 1,106,126 | +0.24(+0.44%) |
Feb 12, 2014 | 53.24 | 53.89 | 53.24 | 53.74 | 1,233,494 | +0.05(+0.08%) |
Feb 11, 2014 | 53.01 | 53.78 | 52.86 | 53.70 | 953,224 | +0.94(+1.78%) |
Feb 10, 2014 | 52.82 | 52.91 | 52.43 | 52.75 | 808,335 | +0.05(+0.09%) |
Feb 07, 2014 | 52.47 | 53.02 | 52.46 | 52.71 | 980,798 | +0.16(+0.31%) |
Feb 06, 2014 | 51.55 | 52.62 | 51.46 | 52.55 | 1,282,384 | +1.17(+2.27%) |
Feb 05, 2014 | 51.33 | 51.45 | 50.60 | 51.38 | 993,722 | +0.21(+0.42%) |
Feb 04, 2014 | 51.22 | 51.22 | 50.59 | 51.17 | 1,491,036 | +0.50(+0.98%) |
Feb 03, 2014 | 51.86 | 52.22 | 50.55 | 50.67 | 2,983,252 | -0.44(-0.86%) |
Jan 31, 2014 | 50.69 | 51.27 | 50.51 | 51.11 | 2,106,643 | +1.35(+2.71%) |
Jan 30, 2014 | 49.32 | 49.94 | 49.18 | 49.76 | 1,304,914 | +0.38(+0.76%) |
Jan 29, 2014 | 49.27 | 49.75 | 49.07 | 49.38 | 1,004,803 | -0.19(-0.39%) |
Jan 28, 2014 | 49.12 | 49.65 | 49.00 | 49.58 | 1,173,006 | +0.95(+1.95%) |
Jan 27, 2014 | 48.74 | 48.98 | 48.11 | 48.63 | 1,003,928 | -0.11(-0.23%) |
Jan 24, 2014 | 49.77 | 49.80 | 48.70 | 48.74 | 1,050,905 | -1.78(-3.53%) |
Jan 23, 2014 | 50.65 | 50.65 | 50.09 | 50.52 | 1,306,007 | +0.16(+0.31%) |
Jan 22, 2014 | 50.16 | 50.43 | 49.80 | 50.36 | 671,602 | +0.57(+1.15%) |
Jan 21, 2014 | 50.65 | 50.89 | 49.76 | 49.79 | 2,281,274 | -1.51(-2.94%) |
Jan 17, 2014 | 51.22 | 51.30 | 51.30 | 51.30 | 881,173 | -0.32(-0.61%) |
Jan 16, 2014 | 51.49 | 51.62 | 51.05 | 51.62 | 664,211 | +0.15(+0.30%) |
Jan 15, 2014 | 51.79 | 51.91 | 51.03 | 51.46 | 1,052,383 | +0.03(+0.07%) |
Jan 14, 2014 | 51.24 | 51.45 | 51.11 | 51.43 | 578,852 | +0.59(+1.15%) |
Jan 13, 2014 | 51.45 | 51.59 | 50.60 | 50.84 | 905,113 | -0.78(-1.51%) |
Jan 10, 2014 | 51.08 | 51.64 | 50.97 | 51.62 | 1,029,070 | +0.67(+1.32%) |
Jan 09, 2014 | 51.06 | 51.12 | 50.42 | 50.95 | 512,755 | +0.16(+0.31%) |
Jan 08, 2014 | 51.01 | 51.37 | 50.64 | 50.79 | 1,320,384 | -0.45(-0.87%) |
Jan 07, 2014 | 50.86 | 51.24 | 50.80 | 51.24 | 866,386 | +0.79(+1.58%) |
Jan 06, 2014 | 50.64 | 50.83 | 50.18 | 50.44 | 371,378 | -0.14(-0.27%) |
Jan 03, 2014 | 50.93 | 51.01 | 50.29 | 50.58 | 525,425 | -0.11(-0.21%) |
Jan 02, 2014 | 51.22 | 51.24 | 50.36 | 50.69 | 696,470 | -1.06(-2.05%) |
Dec 31, 2013 | 51.76 | 51.75 | 51.75 | 51.75 | 400,226 | +0.01(+0.02%) |
Dec 30, 2013 | 51.79 | 51.98 | 51.52 | 51.73 | 336,763 | +0.15(+0.28%) |
Dec 27, 2013 | 52.10 | 52.10 | 51.51 | 51.59 | 311,853 | -0.07(-0.13%) |
Dec 26, 2013 | 51.54 | 51.86 | 51.46 | 51.66 | 399,914 | +0.37(+0.71%) |
Dec 24, 2013 | 51.19 | 51.53 | 51.19 | 51.29 | 339,261 | +0.05(+0.09%) |
Dec 23, 2013 | 51.39 | 51.45 | 51.18 | 51.24 | 624,944 | +0.43(+0.85%) |
Dec 20, 2013 | 50.45 | 50.92 | 50.38 | 50.81 | 594,182 | +0.49(+0.97%) |
Dec 19, 2013 | 50.86 | 50.98 | 50.16 | 50.32 | 846,241 | -0.72(-1.41%) |
Dec 18, 2013 | 50.87 | 51.11 | 50.13 | 51.04 | 1,092,578 | +0.32(+0.63%) |
Dec 17, 2013 | 50.66 | 50.89 | 50.32 | 50.72 | 829,815 | -0.10(-0.19%) |
Dec 16, 2013 | 50.36 | 50.85 | 50.35 | 50.82 | 643,199 | +0.51(+1.01%) |
Dec 13, 2013 | 50.34 | 50.62 | 50.18 | 50.31 | 635,303 | +0.08(+0.16%) |
Dec 12, 2013 | 50.32 | 50.52 | 50.09 | 50.23 | 660,116 | -0.41(-0.80%) |
Dec 11, 2013 | 51.42 | 51.45 | 50.58 | 50.64 | 363,099 | -0.83(-1.62%) |
Dec 10, 2013 | 51.47 | 51.69 | 51.24 | 51.47 | 363,290 | -0.24(-0.47%) |
Dec 09, 2013 | 51.48 | 51.81 | 51.48 | 51.71 | 432,869 | +0.17(+0.34%) |
Dec 06, 2013 | 51.82 | 51.82 | 51.37 | 51.54 | 406,375 | +0.28(+0.54%) |
Dec 05, 2013 | 51.23 | 51.53 | 51.18 | 51.26 | 510,746 | +0.24(+0.46%) |
Dec 04, 2013 | 51.00 | 51.22 | 50.61 | 51.02 | 645,237 | -0.25(-0.48%) |
Dec 03, 2013 | 51.82 | 51.95 | 51.14 | 51.27 | 675,084 | -0.48(-0.93%) |