Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.80 | 63.31 | 62.22 | 63.11 | 469,638 | +0.53(+0.84%) |
Feb 27, 2014 | 62.26 | 62.62 | 62.04 | 62.59 | 380,321 | +0.25(+0.40%) |
Feb 26, 2014 | 61.87 | 62.65 | 61.48 | 62.34 | 193,019 | +0.71(+1.15%) |
Feb 25, 2014 | 61.42 | 62.47 | 61.35 | 61.63 | 170,475 | +0.11(+0.18%) |
Feb 24, 2014 | 61.75 | 61.99 | 61.50 | 61.52 | 170,367 | -0.02(-0.03%) |
Feb 21, 2014 | 62.57 | 62.57 | 61.46 | 61.54 | 272,937 | -1.11(-1.77%) |
Feb 20, 2014 | 62.01 | 62.88 | 61.91 | 62.64 | 276,866 | +0.74(+1.19%) |
Feb 19, 2014 | 61.61 | 63.84 | 61.55 | 61.91 | 431,659 | +0.28(+0.45%) |
Feb 18, 2014 | 62.39 | 62.43 | 60.57 | 61.63 | 362,496 | -0.51(-0.82%) |
Feb 14, 2014 | 61.39 | 62.14 | 62.14 | 62.14 | 275,524 | +0.80(+1.31%) |
Feb 13, 2014 | 61.39 | 61.54 | 60.67 | 61.34 | 252,438 | -0.34(-0.55%) |
Feb 12, 2014 | 62.20 | 62.32 | 61.59 | 61.68 | 173,843 | -0.45(-0.73%) |
Feb 11, 2014 | 61.53 | 62.28 | 61.23 | 62.13 | 150,342 | +0.73(+1.19%) |
Feb 10, 2014 | 61.76 | 61.76 | 60.99 | 61.40 | 192,694 | -0.49(-0.79%) |
Feb 07, 2014 | 62.05 | 62.27 | 60.99 | 61.89 | 313,890 | -0.06(-0.10%) |
Feb 06, 2014 | 61.85 | 62.30 | 61.46 | 61.95 | 307,706 | +0.28(+0.45%) |
Feb 05, 2014 | 61.79 | 62.21 | 61.39 | 61.68 | 348,573 | -0.29(-0.46%) |
Feb 04, 2014 | 62.16 | 62.30 | 61.35 | 61.96 | 359,932 | -0.03(-0.04%) |
Feb 03, 2014 | 63.23 | 63.26 | 61.60 | 61.99 | 591,589 | -1.29(-2.04%) |
Jan 31, 2014 | 62.44 | 63.59 | 62.01 | 63.28 | 285,146 | -0.18(-0.29%) |
Jan 30, 2014 | 63.48 | 63.56 | 62.49 | 63.46 | 400,084 | +0.60(+0.95%) |
Jan 29, 2014 | 61.84 | 62.96 | 61.79 | 62.87 | 496,394 | +0.69(+1.11%) |
Jan 28, 2014 | 60.80 | 62.20 | 60.41 | 62.18 | 290,302 | +1.46(+2.41%) |
Jan 27, 2014 | 60.57 | 61.58 | 60.33 | 60.72 | 251,325 | -0.74(-1.21%) |
Jan 24, 2014 | 62.41 | 62.72 | 61.27 | 61.46 | 449,576 | -1.35(-2.15%) |
Jan 23, 2014 | 62.39 | 62.89 | 61.53 | 62.81 | 286,592 | +0.32(+0.51%) |
Jan 22, 2014 | 63.09 | 63.42 | 62.43 | 62.49 | 424,517 | -0.55(-0.87%) |
Jan 21, 2014 | 63.41 | 63.54 | 62.67 | 63.04 | 394,288 | +0.12(+0.19%) |
Jan 17, 2014 | 62.21 | 62.92 | 62.92 | 62.92 | 485,806 | +0.58(+0.93%) |
Jan 16, 2014 | 62.53 | 62.53 | 61.17 | 62.34 | 814,649 | +0.81(+1.31%) |
Jan 15, 2014 | 60.94 | 61.72 | 60.72 | 61.53 | 319,656 | +0.59(+0.97%) |
Jan 14, 2014 | 60.49 | 60.99 | 59.76 | 60.94 | 264,927 | +0.84(+1.39%) |
Jan 13, 2014 | 61.06 | 61.74 | 59.59 | 60.11 | 365,968 | -1.28(-2.08%) |
Jan 10, 2014 | 61.70 | 61.79 | 61.15 | 61.39 | 204,819 | -0.21(-0.34%) |
Jan 09, 2014 | 61.51 | 61.85 | 60.60 | 61.60 | 373,917 | +0.40(+0.65%) |
Jan 08, 2014 | 61.42 | 61.49 | 60.55 | 61.20 | 322,559 | -0.22(-0.36%) |
Jan 07, 2014 | 62.04 | 62.16 | 61.35 | 61.42 | 323,209 | -0.51(-0.83%) |
Jan 06, 2014 | 63.15 | 63.33 | 61.66 | 61.94 | 276,832 | -1.09(-1.74%) |
Jan 03, 2014 | 63.36 | 64.15 | 62.49 | 63.03 | 307,829 | -0.29(-0.46%) |
Jan 02, 2014 | 64.11 | 64.56 | 63.16 | 63.33 | 429,811 | -1.24(-1.92%) |
Dec 31, 2013 | 64.69 | 64.57 | 64.57 | 64.57 | 233,818 | -0.26(-0.40%) |
Dec 30, 2013 | 64.42 | 65.26 | 64.24 | 64.82 | 211,850 | +0.20(+0.31%) |
Dec 27, 2013 | 64.89 | 65.03 | 64.27 | 64.62 | 164,113 | -0.42(-0.65%) |
Dec 26, 2013 | 65.46 | 65.49 | 64.66 | 65.04 | 123,826 | -0.29(-0.45%) |
Dec 24, 2013 | 65.26 | 65.99 | 64.41 | 65.34 | 92,326 | +0.29(+0.45%) |
Dec 23, 2013 | 65.43 | 65.97 | 64.36 | 65.05 | 473,152 | -0.33(-0.50%) |
Dec 20, 2013 | 65.13 | 65.96 | 64.63 | 65.37 | 497,609 | +0.54(+0.84%) |
Dec 19, 2013 | 65.52 | 66.10 | 64.81 | 64.83 | 245,490 | -0.96(-1.45%) |
Dec 18, 2013 | 65.03 | 66.40 | 64.55 | 65.79 | 280,611 | +0.97(+1.49%) |
Dec 17, 2013 | 64.79 | 65.11 | 63.98 | 64.82 | 500,036 | -0.05(-0.07%) |
Dec 16, 2013 | 65.52 | 65.71 | 64.58 | 64.87 | 342,316 | -0.20(-0.31%) |
Dec 13, 2013 | 66.28 | 66.48 | 64.88 | 65.07 | 340,097 | -0.97(-1.46%) |
Dec 12, 2013 | 62.83 | 66.33 | 62.31 | 66.04 | 593,148 | +2.87(+4.54%) |
Dec 11, 2013 | 64.50 | 64.81 | 63.09 | 63.17 | 331,807 | -1.42(-2.19%) |
Dec 10, 2013 | 67.71 | 67.97 | 64.35 | 64.58 | 791,530 | -4.24(-6.16%) |
Dec 09, 2013 | 70.16 | 70.39 | 67.65 | 68.82 | 366,162 | -1.00(-1.43%) |
Dec 06, 2013 | 69.06 | 70.04 | 68.23 | 69.82 | 0 | +1.19(+1.73%) |
Dec 05, 2013 | 67.70 | 68.93 | 67.19 | 68.64 | 0 | +0.76(+1.12%) |
Dec 04, 2013 | 67.32 | 68.09 | 66.71 | 67.87 | 0 | +0.43(+0.64%) |
Dec 03, 2013 | 67.64 | 67.96 | 67.13 | 67.44 | 267,546 | -0.29(-0.43%) |