Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.89 | 59.44 | 58.12 | 58.34 | 1,132,239 | +0.46(+0.79%) |
Feb 27, 2014 | 57.80 | 58.34 | 57.65 | 57.89 | 627,138 | -0.26(-0.44%) |
Feb 26, 2014 | 57.43 | 58.50 | 57.22 | 58.15 | 779,988 | +1.09(+1.90%) |
Feb 25, 2014 | 57.28 | 57.55 | 56.82 | 57.06 | 1,342,405 | -0.56(-0.97%) |
Feb 24, 2014 | 57.84 | 58.52 | 57.62 | 57.62 | 1,067,514 | +0.04(+0.07%) |
Feb 21, 2014 | 58.16 | 58.24 | 57.47 | 57.58 | 929,473 | +0.15(+0.27%) |
Feb 20, 2014 | 57.00 | 57.64 | 55.03 | 57.43 | 1,272,612 | +1.03(+1.82%) |
Feb 19, 2014 | 56.52 | 57.10 | 56.16 | 56.40 | 1,388,891 | -0.51(-0.89%) |
Feb 18, 2014 | 57.00 | 57.54 | 56.46 | 56.91 | 1,227,217 | +0.45(+0.80%) |
Feb 14, 2014 | 55.53 | 56.46 | 56.46 | 56.46 | 3,078,203 | +1.06(+1.92%) |
Feb 13, 2014 | 54.00 | 55.64 | 54.00 | 55.40 | 982,785 | +0.59(+1.07%) |
Feb 12, 2014 | 54.81 | 55.53 | 54.66 | 54.81 | 685,415 | +0.06(+0.10%) |
Feb 11, 2014 | 54.00 | 55.18 | 54.00 | 54.76 | 1,277,427 | +0.56(+1.03%) |
Feb 10, 2014 | 53.93 | 54.37 | 53.55 | 54.20 | 687,052 | +0.14(+0.25%) |
Feb 07, 2014 | 53.51 | 54.19 | 53.15 | 54.06 | 762,487 | +1.10(+2.08%) |
Feb 06, 2014 | 51.89 | 53.02 | 51.89 | 52.96 | 557,614 | +1.34(+2.59%) |
Feb 05, 2014 | 51.41 | 51.86 | 50.75 | 51.62 | 1,375,231 | -0.28(-0.54%) |
Feb 04, 2014 | 52.10 | 52.62 | 51.46 | 51.90 | 1,089,710 | +0.30(+0.58%) |
Feb 03, 2014 | 52.90 | 53.36 | 51.27 | 51.60 | 1,206,498 | -1.48(-2.79%) |
Jan 31, 2014 | 52.44 | 54.33 | 52.44 | 53.08 | 953,945 | -0.02(-0.04%) |
Jan 30, 2014 | 52.15 | 53.41 | 51.92 | 53.10 | 1,122,498 | +1.64(+3.19%) |
Jan 29, 2014 | 51.28 | 52.19 | 50.99 | 51.46 | 1,836,012 | -0.03(-0.06%) |
Jan 28, 2014 | 50.84 | 51.97 | 50.84 | 51.49 | 915,042 | +0.85(+1.67%) |
Jan 27, 2014 | 50.57 | 51.16 | 49.79 | 50.65 | 1,208,217 | +0.28(+0.55%) |
Jan 24, 2014 | 51.51 | 51.55 | 50.30 | 50.37 | 1,065,829 | -1.83(-3.51%) |
Jan 23, 2014 | 52.99 | 52.99 | 50.85 | 52.20 | 1,940,465 | -1.38(-2.57%) |
Jan 22, 2014 | 53.86 | 53.86 | 52.79 | 53.58 | 933,210 | -0.13(-0.24%) |
Jan 21, 2014 | 54.04 | 54.43 | 53.34 | 53.70 | 602,060 | +0.38(+0.70%) |
Jan 17, 2014 | 53.58 | 53.33 | 53.33 | 53.33 | 1,557,419 | -0.55(-1.03%) |
Jan 16, 2014 | 54.05 | 54.25 | 53.66 | 53.88 | 449,096 | -0.34(-0.62%) |
Jan 15, 2014 | 53.58 | 54.39 | 53.52 | 54.22 | 932,901 | +0.64(+1.20%) |
Jan 14, 2014 | 52.56 | 53.76 | 52.56 | 53.58 | 573,634 | +1.25(+2.39%) |
Jan 13, 2014 | 53.02 | 53.93 | 52.22 | 52.33 | 680,785 | -0.82(-1.54%) |
Jan 10, 2014 | 52.41 | 53.61 | 52.41 | 53.15 | 716,080 | +0.88(+1.68%) |
Jan 09, 2014 | 52.33 | 52.63 | 51.84 | 52.27 | 568,648 | +0.11(+0.21%) |
Jan 08, 2014 | 52.17 | 52.38 | 51.65 | 52.16 | 524,872 | +0.06(+0.12%) |
Jan 07, 2014 | 51.75 | 52.24 | 51.71 | 52.10 | 547,242 | +0.40(+0.77%) |
Jan 06, 2014 | 52.48 | 52.48 | 51.57 | 51.70 | 612,355 | -0.74(-1.41%) |
Jan 03, 2014 | 52.55 | 52.61 | 52.17 | 52.44 | 494,754 | -0.08(-0.16%) |
Jan 02, 2014 | 52.90 | 53.09 | 52.10 | 52.52 | 696,092 | -0.79(-1.48%) |
Dec 31, 2013 | 52.98 | 53.31 | 53.31 | 53.31 | 818,778 | +0.45(+0.86%) |
Dec 30, 2013 | 52.69 | 52.93 | 52.14 | 52.86 | 407,216 | +0.17(+0.32%) |
Dec 27, 2013 | 52.18 | 53.03 | 52.14 | 52.69 | 820,509 | +1.02(+1.98%) |
Dec 26, 2013 | 51.80 | 51.94 | 51.21 | 51.67 | 208,303 | -0.10(-0.20%) |
Dec 24, 2013 | 51.20 | 51.89 | 51.20 | 51.77 | 166,478 | +0.68(+1.33%) |
Dec 23, 2013 | 51.51 | 51.63 | 51.02 | 51.09 | 450,044 | -0.01(-0.02%) |
Dec 20, 2013 | 50.46 | 51.37 | 50.27 | 51.10 | 1,514,147 | +0.82(+1.62%) |
Dec 19, 2013 | 50.69 | 50.79 | 49.96 | 50.28 | 346,762 | -0.60(-1.18%) |
Dec 18, 2013 | 50.14 | 50.93 | 49.69 | 50.88 | 639,407 | +0.72(+1.44%) |
Dec 17, 2013 | 49.94 | 50.23 | 49.33 | 50.16 | 725,207 | +0.28(+0.57%) |
Dec 16, 2013 | 49.39 | 50.14 | 49.39 | 49.88 | 415,868 | +0.62(+1.27%) |
Dec 13, 2013 | 49.18 | 49.57 | 49.03 | 49.25 | 654,006 | +0.25(+0.51%) |
Dec 12, 2013 | 48.79 | 49.34 | 48.49 | 49.00 | 741,418 | +0.19(+0.39%) |
Dec 11, 2013 | 49.93 | 50.08 | 48.59 | 48.81 | 1,242,102 | -1.18(-2.37%) |
Dec 10, 2013 | 50.48 | 50.98 | 49.92 | 49.99 | 702,693 | -0.49(-0.97%) |
Dec 09, 2013 | 50.32 | 50.70 | 49.92 | 50.48 | 597,559 | +0.30(+0.59%) |
Dec 06, 2013 | 49.66 | 50.60 | 49.66 | 50.19 | 679,235 | +0.88(+1.78%) |
Dec 05, 2013 | 49.64 | 49.78 | 49.06 | 49.31 | 635,718 | -0.45(-0.91%) |
Dec 04, 2013 | 49.83 | 50.16 | 48.82 | 49.76 | 760,094 | -0.15(-0.29%) |
Dec 03, 2013 | 49.88 | 50.34 | 49.57 | 49.91 | 764,142 | -0.25(-0.50%) |