Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.85 | 53.68 | 52.85 | 53.53 | 806,866 | +0.59(+1.11%) |
Feb 27, 2014 | 51.97 | 53.04 | 51.97 | 52.94 | 1,371,560 | +1.05(+2.03%) |
Feb 26, 2014 | 52.02 | 52.36 | 51.66 | 51.89 | 670,923 | -0.04(-0.08%) |
Feb 25, 2014 | 52.31 | 52.31 | 51.83 | 51.93 | 684,784 | -0.35(-0.67%) |
Feb 24, 2014 | 51.99 | 52.63 | 51.91 | 52.28 | 956,701 | +0.38(+0.72%) |
Feb 21, 2014 | 52.21 | 52.36 | 51.83 | 51.91 | 784,318 | -0.18(-0.34%) |
Feb 20, 2014 | 51.88 | 52.15 | 51.33 | 52.09 | 514,256 | +0.25(+0.49%) |
Feb 19, 2014 | 52.36 | 53.11 | 51.83 | 51.83 | 545,767 | -0.60(-1.15%) |
Feb 18, 2014 | 52.14 | 52.79 | 51.92 | 52.44 | 837,792 | +0.40(+0.77%) |
Feb 14, 2014 | 51.66 | 52.04 | 52.04 | 52.04 | 557,201 | +0.13(+0.25%) |
Feb 13, 2014 | 51.37 | 51.92 | 50.81 | 51.91 | 780,118 | +0.24(+0.46%) |
Feb 12, 2014 | 52.20 | 52.22 | 51.44 | 51.67 | 873,453 | -0.38(-0.73%) |
Feb 11, 2014 | 52.22 | 52.35 | 51.56 | 52.05 | 919,047 | -0.20(-0.39%) |
Feb 10, 2014 | 52.25 | 52.45 | 51.65 | 52.26 | 754,539 | -0.04(-0.08%) |
Feb 07, 2014 | 52.14 | 53.09 | 51.97 | 52.30 | 1,169,228 | +0.30(+0.58%) |
Feb 06, 2014 | 51.12 | 52.05 | 48.07 | 52.00 | 2,616,027 | -0.77(-1.46%) |
Feb 05, 2014 | 52.23 | 52.85 | 51.99 | 52.77 | 745,109 | +0.39(+0.74%) |
Feb 04, 2014 | 52.23 | 52.70 | 52.04 | 52.38 | 745,614 | +0.38(+0.73%) |
Feb 03, 2014 | 53.16 | 53.57 | 51.94 | 52.00 | 1,575,840 | -1.10(-2.07%) |
Jan 31, 2014 | 52.44 | 53.63 | 52.44 | 53.09 | 1,194,803 | -0.25(-0.47%) |
Jan 30, 2014 | 52.64 | 53.37 | 52.46 | 53.35 | 517,838 | +1.06(+2.04%) |
Jan 29, 2014 | 52.73 | 52.90 | 52.17 | 52.28 | 874,094 | -0.96(-1.80%) |
Jan 28, 2014 | 52.70 | 53.45 | 52.70 | 53.24 | 805,515 | +0.69(+1.31%) |
Jan 27, 2014 | 52.23 | 52.99 | 52.04 | 52.55 | 945,496 | +0.44(+0.84%) |
Jan 24, 2014 | 53.18 | 53.35 | 52.09 | 52.11 | 704,936 | -1.58(-2.94%) |
Jan 23, 2014 | 54.34 | 54.63 | 53.59 | 53.69 | 656,806 | -1.05(-1.91%) |
Jan 22, 2014 | 54.90 | 55.20 | 54.69 | 54.73 | 724,196 | -0.12(-0.22%) |
Jan 21, 2014 | 55.12 | 55.56 | 54.48 | 54.86 | 506,890 | -0.11(-0.19%) |
Jan 17, 2014 | 54.92 | 54.96 | 54.96 | 54.96 | 445,194 | +0.11(+0.21%) |
Jan 16, 2014 | 55.10 | 55.16 | 54.54 | 54.85 | 468,787 | -0.30(-0.55%) |
Jan 15, 2014 | 54.69 | 55.28 | 54.69 | 55.15 | 719,734 | +0.46(+0.85%) |
Jan 14, 2014 | 54.28 | 54.77 | 54.18 | 54.69 | 445,901 | +0.55(+1.02%) |
Jan 13, 2014 | 55.09 | 55.46 | 54.07 | 54.13 | 689,606 | -0.90(-1.64%) |
Jan 10, 2014 | 55.66 | 55.77 | 54.91 | 55.04 | 752,354 | -0.52(-0.94%) |
Jan 09, 2014 | 55.21 | 55.82 | 55.15 | 55.56 | 1,023,721 | +0.65(+1.18%) |
Jan 08, 2014 | 54.28 | 56.02 | 54.20 | 54.91 | 2,212,423 | +0.62(+1.14%) |
Jan 07, 2014 | 53.81 | 54.72 | 53.73 | 54.29 | 598,655 | +0.52(+0.97%) |
Jan 06, 2014 | 53.77 | 54.06 | 53.53 | 53.77 | 811,356 | +0.37(+0.70%) |
Jan 03, 2014 | 53.22 | 53.65 | 52.98 | 53.39 | 698,838 | +0.32(+0.61%) |
Jan 02, 2014 | 53.65 | 53.78 | 52.93 | 53.07 | 461,936 | -0.85(-1.58%) |
Dec 31, 2013 | 53.91 | 53.92 | 53.92 | 53.92 | 339,465 | +0.11(+0.21%) |
Dec 30, 2013 | 53.70 | 53.98 | 53.47 | 53.81 | 279,657 | +0.12(+0.23%) |
Dec 27, 2013 | 54.04 | 54.18 | 53.44 | 53.69 | 275,463 | -0.17(-0.32%) |
Dec 26, 2013 | 54.03 | 54.22 | 53.64 | 53.86 | 280,950 | +0.03(+0.06%) |
Dec 24, 2013 | 53.71 | 54.00 | 53.48 | 53.83 | 221,233 | +0.25(+0.47%) |
Dec 23, 2013 | 53.73 | 53.92 | 53.22 | 53.57 | 706,604 | +0.16(+0.30%) |
Dec 20, 2013 | 53.23 | 53.82 | 52.92 | 53.41 | 1,619,656 | +0.46(+0.87%) |
Dec 19, 2013 | 53.05 | 53.31 | 52.67 | 52.95 | 608,622 | -0.15(-0.28%) |
Dec 18, 2013 | 52.69 | 53.18 | 51.67 | 53.09 | 984,061 | +0.68(+1.30%) |
Dec 17, 2013 | 52.54 | 52.78 | 52.14 | 52.41 | 661,160 | -0.24(-0.45%) |
Dec 16, 2013 | 52.56 | 52.83 | 52.22 | 52.65 | 625,400 | +0.45(+0.86%) |
Dec 13, 2013 | 52.46 | 52.46 | 51.74 | 52.20 | 460,457 | -0.10(-0.19%) |
Dec 12, 2013 | 52.33 | 52.61 | 52.12 | 52.30 | 685,375 | -0.06(-0.12%) |
Dec 11, 2013 | 53.09 | 53.26 | 52.21 | 52.36 | 1,253,043 | -0.62(-1.17%) |
Dec 10, 2013 | 53.08 | 53.38 | 52.74 | 52.98 | 761,818 | +0.00(+0.00%) |
Dec 09, 2013 | 52.87 | 53.39 | 52.74 | 52.98 | 797,749 | -0.10(-0.18%) |
Dec 06, 2013 | 52.44 | 53.16 | 52.40 | 53.08 | 1,192,275 | +1.26(+2.43%) |
Dec 05, 2013 | 52.23 | 52.23 | 51.25 | 51.82 | 1,179,248 | -0.52(-0.99%) |
Dec 04, 2013 | 52.41 | 53.26 | 51.72 | 52.34 | 1,105,368 | -0.27(-0.51%) |
Dec 03, 2013 | 53.06 | 53.24 | 51.98 | 52.61 | 1,056,492 | -0.78(-1.46%) |