Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 67.23 | 67.50 | 66.50 | 66.71 | 194,642 | -0.41(-0.61%) |
Feb 27, 2014 | 67.00 | 67.31 | 66.56 | 67.12 | 166,192 | -0.05(-0.07%) |
Feb 26, 2014 | 66.64 | 67.49 | 66.00 | 67.17 | 217,776 | +0.41(+0.61%) |
Feb 25, 2014 | 66.55 | 67.62 | 66.21 | 66.76 | 190,678 | +0.11(+0.17%) |
Feb 24, 2014 | 66.77 | 67.26 | 66.21 | 66.65 | 216,105 | -0.18(-0.27%) |
Feb 21, 2014 | 64.83 | 67.95 | 64.05 | 66.83 | 569,368 | +2.45(+3.81%) |
Feb 20, 2014 | 63.66 | 65.11 | 63.49 | 64.38 | 297,566 | +0.81(+1.27%) |
Feb 19, 2014 | 63.52 | 63.77 | 62.76 | 63.57 | 220,132 | +0.03(+0.05%) |
Feb 18, 2014 | 61.85 | 63.80 | 61.35 | 63.54 | 291,561 | +1.62(+2.62%) |
Feb 14, 2014 | 57.35 | 61.92 | 61.92 | 61.92 | 411,200 | +4.66(+8.14%) |
Feb 13, 2014 | 55.49 | 57.42 | 55.49 | 57.26 | 302,667 | +1.22(+2.18%) |
Feb 12, 2014 | 55.63 | 56.80 | 55.51 | 56.04 | 1,342,693 | -3.99(-6.65%) |
Feb 11, 2014 | 60.08 | 60.66 | 59.73 | 60.03 | 122,500 | +0.04(+0.07%) |
Feb 10, 2014 | 59.56 | 60.06 | 58.92 | 59.99 | 145,798 | +0.39(+0.65%) |
Feb 07, 2014 | 58.00 | 59.73 | 57.50 | 59.60 | 149,697 | +1.64(+2.83%) |
Feb 06, 2014 | 57.44 | 58.52 | 57.26 | 57.96 | 99,180 | +0.84(+1.47%) |
Feb 05, 2014 | 57.81 | 58.22 | 56.57 | 57.12 | 162,735 | -0.87(-1.50%) |
Feb 04, 2014 | 57.97 | 58.65 | 57.17 | 57.99 | 135,762 | +0.31(+0.54%) |
Feb 03, 2014 | 59.15 | 59.86 | 57.27 | 57.68 | 252,151 | -1.83(-3.08%) |
Jan 31, 2014 | 59.50 | 60.46 | 59.35 | 59.51 | 159,325 | -1.15(-1.90%) |
Jan 30, 2014 | 60.75 | 61.57 | 59.60 | 60.66 | 150,555 | +0.61(+1.02%) |
Jan 29, 2014 | 61.10 | 61.77 | 59.77 | 60.05 | 193,417 | -1.60(-2.60%) |
Jan 28, 2014 | 61.71 | 61.81 | 61.01 | 61.65 | 283,649 | +0.12(+0.20%) |
Jan 27, 2014 | 61.79 | 62.12 | 61.02 | 61.53 | 190,830 | -0.26(-0.42%) |
Jan 24, 2014 | 61.20 | 62.38 | 61.20 | 61.79 | 199,800 | +0.04(+0.06%) |
Jan 23, 2014 | 61.50 | 61.82 | 61.07 | 61.75 | 169,272 | -0.13(-0.21%) |
Jan 22, 2014 | 61.50 | 62.11 | 61.28 | 61.88 | 161,913 | +0.38(+0.62%) |
Jan 21, 2014 | 62.77 | 63.20 | 61.28 | 61.50 | 232,159 | -0.93(-1.49%) |
Jan 17, 2014 | 62.74 | 62.43 | 62.43 | 62.43 | 82,100 | -0.21(-0.34%) |
Jan 16, 2014 | 63.02 | 63.57 | 62.44 | 62.64 | 119,916 | -0.77(-1.21%) |
Jan 15, 2014 | 62.63 | 63.67 | 62.63 | 63.41 | 114,121 | +0.78(+1.25%) |
Jan 14, 2014 | 62.41 | 63.03 | 62.22 | 62.63 | 96,475 | +0.34(+0.55%) |
Jan 13, 2014 | 62.89 | 63.09 | 61.72 | 62.29 | 156,407 | -0.60(-0.95%) |
Jan 10, 2014 | 62.79 | 63.05 | 62.31 | 62.89 | 146,900 | +0.25(+0.40%) |
Jan 09, 2014 | 64.09 | 64.26 | 62.11 | 62.64 | 115,036 | -1.37(-2.14%) |
Jan 08, 2014 | 64.29 | 64.76 | 63.33 | 64.01 | 168,642 | -0.19(-0.30%) |
Jan 07, 2014 | 61.45 | 64.88 | 61.45 | 64.20 | 184,929 | +3.32(+5.45%) |
Jan 06, 2014 | 61.66 | 61.66 | 60.54 | 60.88 | 147,738 | -0.31(-0.51%) |
Jan 03, 2014 | 60.69 | 61.42 | 60.39 | 61.19 | 111,729 | +0.19(+0.31%) |
Jan 02, 2014 | 62.21 | 62.25 | 60.20 | 61.00 | 227,199 | -1.65(-2.63%) |
Dec 31, 2013 | 63.52 | 62.65 | 62.65 | 62.65 | 122,700 | -0.94(-1.48%) |
Dec 30, 2013 | 63.31 | 63.98 | 63.06 | 63.59 | 61,583 | +0.07(+0.11%) |
Dec 27, 2013 | 63.56 | 63.70 | 62.68 | 63.52 | 126,612 | +0.22(+0.35%) |
Dec 26, 2013 | 63.52 | 63.57 | 62.77 | 63.30 | 118,707 | +0.21(+0.33%) |
Dec 24, 2013 | 62.63 | 63.23 | 62.38 | 63.09 | 61,163 | +0.34(+0.54%) |
Dec 23, 2013 | 62.32 | 62.98 | 62.23 | 62.75 | 145,629 | +0.83(+1.33%) |
Dec 20, 2013 | 61.00 | 62.23 | 60.78 | 61.92 | 408,841 | +1.22(+2.02%) |
Dec 19, 2013 | 61.03 | 61.03 | 60.43 | 60.70 | 141,879 | -0.58(-0.95%) |
Dec 18, 2013 | 60.74 | 61.65 | 59.88 | 61.28 | 143,535 | +0.71(+1.17%) |
Dec 17, 2013 | 60.43 | 60.85 | 60.18 | 60.57 | 110,324 | +0.23(+0.38%) |
Dec 16, 2013 | 60.09 | 60.75 | 60.00 | 60.34 | 119,368 | +0.34(+0.57%) |
Dec 13, 2013 | 60.29 | 60.55 | 59.67 | 60.00 | 128,158 | -0.05(-0.08%) |
Dec 12, 2013 | 60.50 | 60.55 | 59.63 | 60.05 | 252,761 | -0.42(-0.69%) |
Dec 11, 2013 | 60.46 | 60.70 | 59.74 | 60.47 | 234,748 | +0.10(+0.17%) |
Dec 10, 2013 | 60.39 | 61.12 | 59.98 | 60.37 | 157,617 | -0.30(-0.49%) |
Dec 09, 2013 | 60.00 | 60.82 | 59.84 | 60.67 | 128,846 | +0.73(+1.22%) |
Dec 06, 2013 | 60.22 | 61.19 | 59.12 | 59.94 | 0 | +0.47(+0.79%) |
Dec 05, 2013 | 59.36 | 59.96 | 58.85 | 59.47 | 0 | -0.03(-0.05%) |
Dec 04, 2013 | 60.22 | 60.30 | 58.56 | 59.50 | 0 | -0.81(-1.34%) |
Dec 03, 2013 | 59.11 | 60.48 | 58.98 | 60.31 | 0 | +1.14(+1.93%) |