Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.69 | 60.86 | 59.81 | 60.04 | 254,098 | -0.58(-0.95%) |
Feb 27, 2014 | 59.57 | 61.67 | 59.42 | 60.62 | 321,080 | +1.03(+1.74%) |
Feb 26, 2014 | 58.00 | 61.17 | 57.49 | 59.58 | 643,557 | +1.87(+3.23%) |
Feb 25, 2014 | 56.90 | 57.98 | 56.90 | 57.72 | 125,156 | +0.77(+1.35%) |
Feb 24, 2014 | 57.06 | 57.13 | 56.74 | 56.95 | 528,180 | +0.05(+0.09%) |
Feb 21, 2014 | 56.59 | 57.16 | 56.21 | 56.89 | 179,246 | +0.49(+0.87%) |
Feb 20, 2014 | 56.92 | 56.97 | 56.31 | 56.40 | 454,580 | -0.46(-0.80%) |
Feb 19, 2014 | 56.47 | 57.54 | 56.47 | 56.86 | 318,785 | +0.02(+0.03%) |
Feb 18, 2014 | 56.82 | 57.19 | 56.53 | 56.84 | 239,884 | +0.21(+0.36%) |
Feb 14, 2014 | 56.10 | 56.63 | 56.63 | 56.63 | 120,054 | +0.50(+0.90%) |
Feb 13, 2014 | 55.45 | 56.58 | 55.11 | 56.13 | 165,081 | +0.42(+0.76%) |
Feb 12, 2014 | 55.83 | 56.31 | 55.54 | 55.71 | 235,611 | -0.13(-0.22%) |
Feb 11, 2014 | 56.02 | 56.31 | 55.61 | 55.83 | 259,298 | -0.17(-0.30%) |
Feb 10, 2014 | 56.53 | 56.55 | 55.75 | 56.01 | 232,276 | -0.49(-0.87%) |
Feb 07, 2014 | 56.53 | 57.19 | 56.07 | 56.50 | 277,237 | +0.27(+0.48%) |
Feb 06, 2014 | 55.50 | 57.78 | 55.09 | 56.23 | 852,782 | +1.11(+2.02%) |
Feb 05, 2014 | 56.41 | 56.52 | 54.08 | 55.12 | 582,140 | -0.54(-0.97%) |
Feb 04, 2014 | 54.35 | 56.26 | 54.27 | 55.66 | 553,677 | +1.54(+2.85%) |
Feb 03, 2014 | 55.08 | 55.30 | 53.26 | 54.11 | 792,257 | -0.73(-1.33%) |
Jan 31, 2014 | 54.77 | 55.73 | 54.46 | 54.84 | 347,279 | -0.62(-1.12%) |
Jan 30, 2014 | 55.31 | 55.82 | 55.01 | 55.46 | 280,771 | +0.65(+1.18%) |
Jan 29, 2014 | 55.24 | 55.82 | 54.63 | 54.81 | 440,837 | -0.81(-1.45%) |
Jan 28, 2014 | 55.71 | 56.29 | 55.05 | 55.62 | 1,200,218 | +0.02(+0.03%) |
Jan 27, 2014 | 55.73 | 56.13 | 54.79 | 55.60 | 285,880 | -0.04(-0.06%) |
Jan 24, 2014 | 56.38 | 56.65 | 55.37 | 55.64 | 467,661 | -1.15(-2.02%) |
Jan 23, 2014 | 57.18 | 57.37 | 56.66 | 56.79 | 190,660 | -0.46(-0.80%) |
Jan 22, 2014 | 57.52 | 57.62 | 57.01 | 57.24 | 164,429 | -0.13(-0.22%) |
Jan 21, 2014 | 58.20 | 58.27 | 56.62 | 57.37 | 296,915 | -0.33(-0.58%) |
Jan 17, 2014 | 57.00 | 57.70 | 57.70 | 57.70 | 139,673 | +0.75(+1.32%) |
Jan 16, 2014 | 56.34 | 57.34 | 55.54 | 56.95 | 415,841 | +0.52(+0.92%) |
Jan 15, 2014 | 58.88 | 58.49 | 56.03 | 56.43 | 689,364 | -2.45(-4.16%) |
Jan 14, 2014 | 58.35 | 59.20 | 57.87 | 58.88 | 175,947 | +0.56(+0.95%) |
Jan 13, 2014 | 59.07 | 59.60 | 58.10 | 58.32 | 496,006 | -1.08(-1.81%) |
Jan 10, 2014 | 59.74 | 59.78 | 58.91 | 59.40 | 294,262 | -0.30(-0.51%) |
Jan 09, 2014 | 60.80 | 60.80 | 59.47 | 59.70 | 327,451 | -0.98(-1.61%) |
Jan 08, 2014 | 61.38 | 61.50 | 60.63 | 60.68 | 353,538 | -0.83(-1.34%) |
Jan 07, 2014 | 61.88 | 63.08 | 61.17 | 61.50 | 247,645 | -0.20(-0.32%) |
Jan 06, 2014 | 62.55 | 62.99 | 61.55 | 61.70 | 175,532 | -0.76(-1.22%) |
Jan 03, 2014 | 62.91 | 63.44 | 62.06 | 62.46 | 156,334 | -0.46(-0.73%) |
Jan 02, 2014 | 63.34 | 63.93 | 62.11 | 62.92 | 218,083 | -0.79(-1.24%) |
Dec 31, 2013 | 63.98 | 63.71 | 63.71 | 63.71 | 142,571 | -0.25(-0.39%) |
Dec 30, 2013 | 63.68 | 64.40 | 63.33 | 63.96 | 283,262 | +0.34(+0.54%) |
Dec 27, 2013 | 63.78 | 63.98 | 63.52 | 63.62 | 93,328 | -0.23(-0.37%) |
Dec 26, 2013 | 63.75 | 64.38 | 63.75 | 63.85 | 98,807 | +0.22(+0.35%) |
Dec 24, 2013 | 63.46 | 64.24 | 63.37 | 63.63 | 62,380 | +0.17(+0.27%) |
Dec 23, 2013 | 63.24 | 63.87 | 63.14 | 63.46 | 163,028 | +0.50(+0.80%) |
Dec 20, 2013 | 63.19 | 63.80 | 62.63 | 62.96 | 349,677 | -0.29(-0.45%) |
Dec 19, 2013 | 62.92 | 63.51 | 62.38 | 63.24 | 211,914 | +0.29(+0.46%) |
Dec 18, 2013 | 62.04 | 63.17 | 60.54 | 62.96 | 381,598 | +0.79(+1.27%) |
Dec 17, 2013 | 62.03 | 62.36 | 61.78 | 62.17 | 195,936 | +0.21(+0.33%) |
Dec 16, 2013 | 62.14 | 62.70 | 61.87 | 61.96 | 246,325 | +0.09(+0.14%) |
Dec 13, 2013 | 62.08 | 62.40 | 61.56 | 61.87 | 241,071 | -0.09(-0.14%) |
Dec 12, 2013 | 61.85 | 62.53 | 61.59 | 61.96 | 132,824 | +0.09(+0.14%) |
Dec 11, 2013 | 62.13 | 62.13 | 61.52 | 61.87 | 125,935 | -0.14(-0.23%) |
Dec 10, 2013 | 61.62 | 62.24 | 61.14 | 62.02 | 284,823 | -0.25(-0.40%) |
Dec 09, 2013 | 62.71 | 62.71 | 61.80 | 62.27 | 152,613 | -0.07(-0.12%) |
Dec 06, 2013 | 61.80 | 62.55 | 61.15 | 62.34 | 360,864 | +1.03(+1.68%) |
Dec 05, 2013 | 60.84 | 62.21 | 60.84 | 61.31 | 366,764 | +0.52(+0.86%) |
Dec 04, 2013 | 60.63 | 61.41 | 60.44 | 60.79 | 250,717 | +0.07(+0.12%) |
Dec 03, 2013 | 60.14 | 61.02 | 59.67 | 60.72 | 234,475 | +0.29(+0.47%) |