Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.07 | 59.37 | 58.59 | 59.03 | 173,793 | +0.34(+0.58%) |
Feb 27, 2014 | 58.15 | 58.69 | 57.11 | 58.69 | 56,047 | +0.19(+0.33%) |
Feb 26, 2014 | 58.11 | 58.74 | 58.11 | 58.49 | 122,935 | +1.53(+2.68%) |
Feb 25, 2014 | 55.66 | 57.04 | 55.66 | 56.97 | 306,502 | +2.03(+3.70%) |
Feb 24, 2014 | 54.96 | 55.13 | 54.55 | 54.93 | 121,470 | -1.14(-2.03%) |
Feb 21, 2014 | 56.27 | 56.44 | 55.71 | 56.07 | 21,562 | -0.86(-1.51%) |
Feb 20, 2014 | 56.29 | 57.07 | 56.29 | 56.93 | 53,865 | +0.91(+1.62%) |
Feb 19, 2014 | 57.38 | 57.45 | 56.00 | 56.02 | 95,981 | -1.55(-2.69%) |
Feb 18, 2014 | 57.94 | 57.94 | 56.99 | 57.57 | 54,679 | +0.56(+0.98%) |
Feb 14, 2014 | 56.94 | 57.02 | 57.02 | 57.02 | 33,166 | -0.34(-0.59%) |
Feb 13, 2014 | 56.85 | 57.60 | 56.65 | 57.36 | 57,298 | +0.36(+0.64%) |
Feb 12, 2014 | 56.53 | 57.26 | 56.53 | 56.99 | 25,537 | +0.34(+0.60%) |
Feb 11, 2014 | 56.07 | 56.77 | 55.81 | 56.65 | 120,567 | +0.17(+0.30%) |
Feb 10, 2014 | 57.21 | 57.21 | 56.12 | 56.48 | 29,332 | -0.05(-0.09%) |
Feb 07, 2014 | 56.39 | 56.77 | 55.71 | 56.53 | 34,763 | +0.34(+0.60%) |
Feb 06, 2014 | 55.10 | 56.41 | 53.92 | 56.19 | 61,252 | +1.09(+1.98%) |
Feb 05, 2014 | 55.23 | 55.37 | 54.64 | 55.10 | 74,402 | +1.26(+2.34%) |
Feb 04, 2014 | 53.82 | 54.23 | 53.07 | 53.85 | 66,593 | +1.26(+2.39%) |
Feb 03, 2014 | 53.92 | 54.23 | 52.20 | 52.59 | 139,980 | -0.34(-0.64%) |
Jan 31, 2014 | 52.34 | 53.09 | 51.88 | 52.93 | 78,542 | +0.70(+1.34%) |
Jan 30, 2014 | 52.63 | 53.26 | 52.22 | 52.22 | 68,091 | +1.04(+2.03%) |
Jan 29, 2014 | 51.09 | 51.74 | 50.87 | 51.18 | 40,012 | -0.97(-1.86%) |
Jan 28, 2014 | 52.27 | 52.28 | 51.38 | 52.15 | 47,566 | -0.31(-0.60%) |
Jan 27, 2014 | 52.25 | 52.83 | 51.33 | 52.47 | 80,207 | -0.15(-0.28%) |
Jan 24, 2014 | 54.69 | 54.91 | 52.30 | 52.61 | 189,656 | -3.00(-5.40%) |
Jan 23, 2014 | 55.01 | 56.22 | 55.01 | 55.61 | 224,851 | +0.12(+0.22%) |
Jan 22, 2014 | 55.44 | 55.69 | 55.08 | 55.49 | 62,458 | +0.58(+1.06%) |
Jan 21, 2014 | 55.93 | 56.07 | 54.47 | 54.91 | 132,370 | -1.79(-3.16%) |
Jan 17, 2014 | 57.89 | 56.70 | 56.70 | 56.70 | 100,987 | -1.07(-1.84%) |
Jan 16, 2014 | 57.91 | 57.91 | 57.36 | 57.77 | 108,821 | -0.63(-1.08%) |
Jan 15, 2014 | 57.96 | 58.59 | 57.36 | 58.40 | 54,161 | +0.44(+0.75%) |
Jan 14, 2014 | 57.60 | 58.27 | 56.80 | 57.96 | 117,977 | +0.77(+1.35%) |
Jan 13, 2014 | 58.66 | 59.75 | 57.11 | 57.19 | 119,845 | -1.67(-2.84%) |
Jan 10, 2014 | 58.57 | 59.39 | 58.45 | 58.86 | 136,472 | +0.82(+1.42%) |
Jan 09, 2014 | 57.86 | 58.54 | 57.50 | 58.03 | 135,269 | +0.34(+0.59%) |
Jan 08, 2014 | 57.69 | 58.23 | 57.50 | 57.69 | 150,190 | +1.50(+2.67%) |
Jan 07, 2014 | 56.10 | 56.29 | 55.83 | 56.19 | 128,020 | +1.45(+2.65%) |
Jan 06, 2014 | 53.99 | 55.30 | 53.99 | 54.74 | 45,831 | +0.27(+0.49%) |
Jan 03, 2014 | 55.13 | 55.23 | 54.47 | 54.47 | 66,761 | -0.56(-1.01%) |
Jan 02, 2014 | 55.42 | 55.47 | 54.57 | 55.03 | 73,525 | +0.48(+0.89%) |
Dec 31, 2013 | 54.43 | 54.55 | 54.55 | 54.55 | 24,286 | +0.24(+0.45%) |
Dec 30, 2013 | 54.38 | 54.40 | 53.65 | 54.31 | 40,394 | +0.07(+0.13%) |
Dec 27, 2013 | 53.55 | 54.45 | 53.43 | 54.23 | 75,869 | +2.12(+4.07%) |
Dec 26, 2013 | 52.74 | 52.79 | 51.84 | 52.11 | 55,191 | +0.10(+0.19%) |
Dec 24, 2013 | 51.00 | 52.04 | 50.97 | 52.01 | 13,857 | +0.48(+0.94%) |
Dec 23, 2013 | 51.36 | 51.63 | 51.12 | 51.53 | 21,981 | -0.15(-0.28%) |
Dec 20, 2013 | 52.16 | 52.16 | 51.02 | 51.67 | 91,755 | -1.50(-2.82%) |
Dec 19, 2013 | 53.66 | 53.69 | 52.76 | 53.17 | 85,589 | -0.63(-1.17%) |
Dec 18, 2013 | 52.96 | 54.02 | 52.35 | 53.80 | 27,759 | +1.26(+2.39%) |
Dec 17, 2013 | 52.50 | 52.93 | 52.39 | 52.55 | 71,544 | -0.29(-0.55%) |
Dec 16, 2013 | 52.86 | 53.17 | 52.40 | 52.84 | 59,891 | -0.23(-0.43%) |
Dec 13, 2013 | 53.71 | 54.12 | 52.38 | 53.06 | 99,187 | -1.61(-2.94%) |
Dec 12, 2013 | 54.29 | 54.79 | 53.88 | 54.67 | 11,875 | +0.27(+0.49%) |
Dec 11, 2013 | 55.57 | 55.57 | 54.41 | 54.41 | 43,098 | -0.94(-1.70%) |
Dec 10, 2013 | 54.82 | 55.79 | 54.82 | 55.35 | 72,286 | +0.80(+1.46%) |
Dec 09, 2013 | 54.29 | 54.61 | 53.85 | 54.55 | 23,044 | +0.27(+0.49%) |
Dec 06, 2013 | 54.31 | 54.55 | 53.80 | 54.29 | 31,336 | -0.02(-0.04%) |
Dec 05, 2013 | 54.39 | 55.01 | 53.78 | 54.31 | 44,906 | -1.11(-2.01%) |
Dec 04, 2013 | 54.84 | 55.69 | 54.12 | 55.42 | 130,031 | +0.24(+0.44%) |
Dec 03, 2013 | 55.95 | 55.95 | 54.70 | 55.18 | 91,818 | -0.22(-0.39%) |