Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.13 | 53.95 | 53.10 | 53.58 | 165,670 | +0.58(+1.09%) |
Feb 27, 2014 | 52.46 | 53.30 | 52.33 | 53.00 | 263,441 | +0.33(+0.62%) |
Feb 26, 2014 | 52.94 | 53.21 | 52.41 | 52.68 | 199,833 | -0.28(-0.53%) |
Feb 25, 2014 | 53.30 | 53.33 | 52.76 | 52.95 | 118,985 | -0.33(-0.62%) |
Feb 24, 2014 | 53.05 | 53.60 | 52.82 | 53.28 | 192,368 | +0.47(+0.89%) |
Feb 21, 2014 | 53.05 | 53.17 | 52.77 | 52.82 | 173,870 | -0.17(-0.32%) |
Feb 20, 2014 | 52.55 | 53.17 | 52.55 | 52.98 | 193,382 | +0.38(+0.72%) |
Feb 19, 2014 | 52.49 | 53.03 | 52.39 | 52.61 | 165,241 | -0.20(-0.38%) |
Feb 18, 2014 | 53.23 | 53.65 | 52.49 | 52.81 | 219,138 | -0.44(-0.82%) |
Feb 14, 2014 | 53.29 | 53.24 | 53.24 | 53.24 | 128,901 | -0.07(-0.13%) |
Feb 13, 2014 | 52.61 | 53.69 | 51.97 | 53.31 | 220,667 | +0.71(+1.35%) |
Feb 12, 2014 | 52.34 | 52.84 | 52.19 | 52.61 | 170,341 | +0.18(+0.34%) |
Feb 11, 2014 | 51.51 | 52.82 | 51.51 | 52.43 | 189,154 | +0.88(+1.70%) |
Feb 10, 2014 | 50.79 | 51.57 | 50.10 | 51.55 | 214,281 | +0.71(+1.39%) |
Feb 07, 2014 | 51.38 | 51.97 | 50.77 | 50.84 | 258,794 | -0.44(-0.86%) |
Feb 06, 2014 | 51.42 | 51.78 | 50.71 | 51.28 | 211,609 | -0.10(-0.19%) |
Feb 05, 2014 | 51.56 | 51.90 | 50.59 | 51.38 | 268,719 | -0.66(-1.26%) |
Feb 04, 2014 | 52.07 | 52.52 | 51.54 | 52.04 | 275,499 | +0.06(+0.12%) |
Feb 03, 2014 | 54.08 | 54.20 | 51.93 | 51.98 | 371,026 | -2.21(-4.08%) |
Jan 31, 2014 | 53.74 | 54.63 | 53.74 | 54.19 | 178,306 | -0.17(-0.31%) |
Jan 30, 2014 | 54.09 | 54.91 | 53.76 | 54.36 | 163,725 | +0.61(+1.13%) |
Jan 29, 2014 | 54.57 | 55.23 | 53.65 | 53.75 | 160,766 | -1.32(-2.39%) |
Jan 28, 2014 | 55.39 | 55.56 | 54.88 | 55.07 | 279,524 | -0.22(-0.40%) |
Jan 27, 2014 | 56.70 | 56.70 | 55.26 | 55.29 | 173,767 | -1.24(-2.19%) |
Jan 24, 2014 | 57.34 | 57.96 | 56.40 | 56.52 | 257,252 | -1.01(-1.75%) |
Jan 23, 2014 | 59.67 | 59.67 | 56.47 | 57.53 | 316,264 | -2.28(-3.82%) |
Jan 22, 2014 | 59.80 | 59.81 | 59.21 | 59.81 | 157,558 | +0.05(+0.08%) |
Jan 21, 2014 | 60.28 | 60.42 | 59.49 | 59.76 | 129,593 | -0.05(-0.08%) |
Jan 17, 2014 | 59.77 | 59.81 | 59.81 | 59.81 | 311,068 | +0.00(+0.00%) |
Jan 16, 2014 | 60.00 | 60.10 | 59.61 | 59.81 | 143,617 | -0.20(-0.33%) |
Jan 15, 2014 | 59.81 | 60.32 | 59.81 | 60.01 | 108,996 | +0.20(+0.33%) |
Jan 14, 2014 | 59.85 | 60.36 | 59.41 | 59.81 | 126,528 | +0.48(+0.81%) |
Jan 13, 2014 | 60.36 | 60.58 | 59.02 | 59.33 | 135,288 | -1.35(-2.22%) |
Jan 10, 2014 | 60.81 | 60.85 | 60.06 | 60.68 | 156,433 | -0.12(-0.20%) |
Jan 09, 2014 | 61.12 | 61.12 | 60.12 | 60.80 | 92,669 | +0.06(+0.10%) |
Jan 08, 2014 | 60.97 | 61.06 | 60.35 | 60.74 | 168,169 | -0.22(-0.36%) |
Jan 07, 2014 | 61.30 | 61.53 | 60.47 | 60.96 | 194,106 | -0.01(-0.02%) |
Jan 06, 2014 | 61.49 | 61.72 | 60.94 | 60.97 | 133,118 | -0.43(-0.70%) |
Jan 03, 2014 | 61.36 | 61.68 | 60.70 | 61.40 | 235,194 | +0.02(+0.03%) |
Jan 02, 2014 | 62.30 | 62.30 | 60.65 | 61.38 | 185,524 | -1.27(-2.02%) |
Dec 31, 2013 | 63.08 | 62.64 | 62.64 | 62.64 | 99,610 | -0.13(-0.21%) |
Dec 30, 2013 | 62.37 | 63.10 | 62.21 | 62.77 | 97,888 | +0.17(+0.27%) |
Dec 27, 2013 | 62.93 | 63.24 | 62.28 | 62.60 | 143,863 | +0.01(+0.02%) |
Dec 26, 2013 | 62.83 | 63.28 | 62.27 | 62.59 | 94,697 | +0.00(+0.00%) |
Dec 24, 2013 | 62.27 | 62.89 | 62.25 | 62.59 | 64,830 | +0.21(+0.34%) |
Dec 23, 2013 | 61.98 | 62.50 | 61.45 | 62.39 | 129,438 | +0.82(+1.33%) |
Dec 20, 2013 | 60.05 | 61.68 | 60.05 | 61.57 | 445,944 | +1.60(+2.68%) |
Dec 19, 2013 | 59.70 | 60.23 | 59.12 | 59.96 | 181,075 | +0.02(+0.03%) |
Dec 18, 2013 | 58.17 | 59.97 | 58.17 | 59.94 | 218,983 | +1.89(+3.26%) |
Dec 17, 2013 | 58.64 | 58.71 | 57.72 | 58.05 | 201,045 | -1.04(-1.75%) |
Dec 16, 2013 | 56.94 | 59.27 | 56.94 | 59.09 | 285,096 | +2.26(+3.98%) |
Dec 13, 2013 | 56.71 | 57.50 | 56.71 | 56.82 | 227,907 | +0.21(+0.37%) |
Dec 12, 2013 | 56.35 | 57.29 | 56.02 | 56.61 | 160,322 | +0.25(+0.44%) |
Dec 11, 2013 | 57.74 | 57.89 | 56.24 | 56.36 | 158,353 | -1.15(-1.99%) |
Dec 10, 2013 | 57.80 | 58.56 | 57.27 | 57.51 | 222,889 | -0.52(-0.89%) |
Dec 09, 2013 | 59.43 | 59.43 | 57.77 | 58.03 | 162,296 | -1.41(-2.36%) |
Dec 06, 2013 | 59.03 | 59.88 | 58.69 | 59.43 | 152,757 | +0.90(+1.53%) |
Dec 05, 2013 | 58.05 | 58.83 | 57.77 | 58.54 | 171,714 | +0.30(+0.51%) |
Dec 04, 2013 | 57.81 | 58.66 | 57.26 | 58.24 | 113,402 | +0.04(+0.07%) |
Dec 03, 2013 | 57.84 | 58.46 | 57.84 | 58.20 | 147,494 | +0.17(+0.29%) |