Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.73 | 56.46 | 54.56 | 54.59 | 304,685 | -0.94(-1.70%) |
Feb 27, 2014 | 55.23 | 55.69 | 54.31 | 55.53 | 238,133 | +0.15(+0.28%) |
Feb 26, 2014 | 54.57 | 55.71 | 54.36 | 55.38 | 354,319 | +1.29(+2.38%) |
Feb 25, 2014 | 53.07 | 54.73 | 53.05 | 54.09 | 464,139 | +0.90(+1.68%) |
Feb 24, 2014 | 51.92 | 53.53 | 51.85 | 53.20 | 566,294 | -0.88(-1.62%) |
Feb 21, 2014 | 54.43 | 54.43 | 53.77 | 54.07 | 328,892 | -0.03(-0.05%) |
Feb 20, 2014 | 54.08 | 54.74 | 53.77 | 54.10 | 325,225 | -0.08(-0.14%) |
Feb 19, 2014 | 54.86 | 55.23 | 54.12 | 54.18 | 240,870 | -0.81(-1.47%) |
Feb 18, 2014 | 54.16 | 55.17 | 53.96 | 54.99 | 307,669 | +0.67(+1.23%) |
Feb 14, 2014 | 54.71 | 54.32 | 54.32 | 54.32 | 192,194 | -0.80(-1.45%) |
Feb 13, 2014 | 54.26 | 55.29 | 54.12 | 55.12 | 159,452 | +0.36(+0.66%) |
Feb 12, 2014 | 55.21 | 55.33 | 54.45 | 54.76 | 339,092 | -0.33(-0.60%) |
Feb 11, 2014 | 55.48 | 56.50 | 54.97 | 55.09 | 399,462 | -0.42(-0.75%) |
Feb 10, 2014 | 56.45 | 57.15 | 55.38 | 55.51 | 395,247 | -0.50(-0.90%) |
Feb 07, 2014 | 55.93 | 56.26 | 55.28 | 56.02 | 232,510 | +0.25(+0.44%) |
Feb 06, 2014 | 54.11 | 55.83 | 54.11 | 55.77 | 307,677 | +1.86(+3.44%) |
Feb 05, 2014 | 54.51 | 54.86 | 53.58 | 53.91 | 511,158 | -0.67(-1.22%) |
Feb 04, 2014 | 55.46 | 56.12 | 54.58 | 54.58 | 272,891 | -0.71(-1.29%) |
Feb 03, 2014 | 56.98 | 57.30 | 55.03 | 55.29 | 385,637 | -1.85(-3.23%) |
Jan 31, 2014 | 56.13 | 57.44 | 56.13 | 57.14 | 250,106 | +0.38(+0.67%) |
Jan 30, 2014 | 56.50 | 57.13 | 56.11 | 56.76 | 231,562 | +0.83(+1.48%) |
Jan 29, 2014 | 56.69 | 57.38 | 55.90 | 55.93 | 311,580 | -1.05(-1.84%) |
Jan 28, 2014 | 57.15 | 57.55 | 56.65 | 56.98 | 204,026 | -0.13(-0.23%) |
Jan 27, 2014 | 56.27 | 57.62 | 56.27 | 57.11 | 191,087 | +0.04(+0.07%) |
Jan 24, 2014 | 56.99 | 57.44 | 56.47 | 57.07 | 248,074 | -0.28(-0.48%) |
Jan 23, 2014 | 57.77 | 57.93 | 56.38 | 57.35 | 310,370 | -0.60(-1.04%) |
Jan 22, 2014 | 58.01 | 58.61 | 57.35 | 57.95 | 451,355 | -0.10(-0.16%) |
Jan 21, 2014 | 58.69 | 59.00 | 57.70 | 58.04 | 296,599 | -0.19(-0.33%) |
Jan 17, 2014 | 59.19 | 58.23 | 58.23 | 58.23 | 350,361 | -0.89(-1.50%) |
Jan 16, 2014 | 60.18 | 60.73 | 58.95 | 59.12 | 417,045 | -1.38(-2.28%) |
Jan 15, 2014 | 59.85 | 61.15 | 59.55 | 60.50 | 317,626 | +0.65(+1.08%) |
Jan 14, 2014 | 59.04 | 59.88 | 58.28 | 59.85 | 268,836 | +1.13(+1.93%) |
Jan 13, 2014 | 60.36 | 60.67 | 58.39 | 58.72 | 392,438 | -2.04(-3.35%) |
Jan 10, 2014 | 61.58 | 61.92 | 60.51 | 60.76 | 227,032 | -0.66(-1.07%) |
Jan 09, 2014 | 62.54 | 62.59 | 60.89 | 61.41 | 375,291 | -1.18(-1.89%) |
Jan 08, 2014 | 62.88 | 63.49 | 62.43 | 62.59 | 197,417 | -0.18(-0.29%) |
Jan 07, 2014 | 62.99 | 63.62 | 62.66 | 62.78 | 285,603 | +0.11(+0.18%) |
Jan 06, 2014 | 63.29 | 63.29 | 62.26 | 62.66 | 272,321 | -0.55(-0.87%) |
Jan 03, 2014 | 63.44 | 64.42 | 63.09 | 63.21 | 241,139 | -0.22(-0.35%) |
Jan 02, 2014 | 63.87 | 64.39 | 62.91 | 63.43 | 195,096 | -0.51(-0.79%) |
Dec 31, 2013 | 64.59 | 63.94 | 63.94 | 63.94 | 187,783 | -0.55(-0.85%) |
Dec 30, 2013 | 63.80 | 64.73 | 63.35 | 64.49 | 268,754 | +0.50(+0.79%) |
Dec 27, 2013 | 64.32 | 65.04 | 63.27 | 63.99 | 168,481 | -0.06(-0.09%) |
Dec 26, 2013 | 63.83 | 64.62 | 63.83 | 64.04 | 152,660 | +0.32(+0.51%) |
Dec 24, 2013 | 63.53 | 64.26 | 63.31 | 63.72 | 117,714 | +0.22(+0.34%) |
Dec 23, 2013 | 63.71 | 63.79 | 62.81 | 63.50 | 392,548 | -0.28(-0.43%) |
Dec 20, 2013 | 62.66 | 64.41 | 62.39 | 63.78 | 678,047 | +1.36(+2.18%) |
Dec 19, 2013 | 62.19 | 62.84 | 61.65 | 62.41 | 232,331 | +0.19(+0.31%) |
Dec 18, 2013 | 61.21 | 62.78 | 60.61 | 62.22 | 387,848 | +1.01(+1.65%) |
Dec 17, 2013 | 61.39 | 61.86 | 60.86 | 61.21 | 268,191 | -0.30(-0.50%) |
Dec 16, 2013 | 61.31 | 62.15 | 61.14 | 61.52 | 283,447 | +0.29(+0.47%) |
Dec 13, 2013 | 61.19 | 61.45 | 60.45 | 61.23 | 230,435 | +0.25(+0.41%) |
Dec 12, 2013 | 61.23 | 61.50 | 60.55 | 60.99 | 268,774 | -0.31(-0.51%) |
Dec 11, 2013 | 61.21 | 61.40 | 60.82 | 61.30 | 235,187 | +0.21(+0.34%) |
Dec 10, 2013 | 60.66 | 61.36 | 60.56 | 61.09 | 222,612 | +0.31(+0.52%) |
Dec 09, 2013 | 61.19 | 61.39 | 60.62 | 60.78 | 204,988 | -0.17(-0.28%) |
Dec 06, 2013 | 61.91 | 62.06 | 60.75 | 60.95 | 0 | -0.20(-0.33%) |
Dec 05, 2013 | 60.53 | 61.42 | 60.36 | 61.15 | 0 | +0.65(+1.07%) |
Dec 04, 2013 | 60.80 | 61.49 | 59.82 | 60.50 | 0 | -0.57(-0.94%) |
Dec 03, 2013 | 61.29 | 62.31 | 60.67 | 61.07 | 0 | -0.48(-0.77%) |