Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.50 | 57.12 | 56.25 | 56.90 | 1,409,265 | +0.70(+1.24%) |
Feb 27, 2014 | 55.75 | 56.40 | 55.57 | 56.20 | 697,303 | +0.31(+0.55%) |
Feb 26, 2014 | 56.32 | 56.64 | 55.52 | 55.89 | 1,609,051 | -0.31(-0.55%) |
Feb 25, 2014 | 57.35 | 57.44 | 56.15 | 56.20 | 1,194,190 | -1.23(-2.13%) |
Feb 24, 2014 | 56.50 | 57.73 | 56.49 | 57.42 | 1,707,298 | +0.68(+1.20%) |
Feb 21, 2014 | 56.57 | 57.17 | 56.40 | 56.74 | 1,117,315 | +0.32(+0.57%) |
Feb 20, 2014 | 56.06 | 56.44 | 55.36 | 56.42 | 1,003,918 | +0.51(+0.91%) |
Feb 19, 2014 | 56.52 | 57.05 | 55.86 | 55.91 | 1,127,845 | -0.80(-1.41%) |
Feb 18, 2014 | 55.58 | 57.01 | 55.58 | 56.71 | 2,664,353 | +1.34(+2.43%) |
Feb 14, 2014 | 55.36 | 55.36 | 55.36 | 0 | -1.04(-1.84%) | |
Feb 13, 2014 | 54.87 | 56.45 | 54.77 | 56.40 | 2,169,172 | +1.11(+2.00%) |
Feb 12, 2014 | 55.30 | 55.89 | 55.06 | 55.30 | 1,026,023 | +0.09(+0.15%) |
Feb 11, 2014 | 53.95 | 55.40 | 53.42 | 55.21 | 2,078,607 | +1.29(+2.40%) |
Feb 10, 2014 | 53.27 | 53.96 | 53.07 | 53.92 | 1,105,933 | +0.60(+1.12%) |
Feb 07, 2014 | 52.86 | 53.49 | 52.43 | 53.32 | 1,806,095 | +0.70(+1.33%) |
Feb 06, 2014 | 52.15 | 52.81 | 51.87 | 52.62 | 1,307,672 | +0.61(+1.18%) |
Feb 05, 2014 | 51.84 | 52.35 | 50.90 | 52.01 | 1,538,748 | +0.07(+0.13%) |
Feb 04, 2014 | 51.33 | 52.54 | 51.09 | 51.94 | 1,687,418 | +0.90(+1.77%) |
Feb 03, 2014 | 53.18 | 53.40 | 50.68 | 51.04 | 2,914,946 | -1.94(-3.66%) |
Jan 31, 2014 | 52.68 | 53.12 | 52.29 | 52.98 | 1,740,239 | -0.53(-0.98%) |
Jan 30, 2014 | 53.35 | 53.96 | 52.76 | 53.51 | 869,937 | +0.81(+1.54%) |
Jan 29, 2014 | 52.93 | 53.20 | 52.40 | 52.69 | 1,988,065 | -1.00(-1.86%) |
Jan 28, 2014 | 53.32 | 54.18 | 53.32 | 53.69 | 1,722,832 | +0.46(+0.86%) |
Jan 27, 2014 | 54.37 | 54.78 | 52.88 | 53.23 | 1,523,416 | -1.10(-2.03%) |
Jan 24, 2014 | 55.93 | 56.10 | 54.20 | 54.34 | 2,530,381 | -2.17(-3.84%) |
Jan 23, 2014 | 56.98 | 57.24 | 55.88 | 56.51 | 2,004,325 | -0.86(-1.51%) |
Jan 22, 2014 | 58.03 | 58.37 | 57.30 | 57.37 | 2,355,787 | -0.02(-0.03%) |
Jan 21, 2014 | 56.83 | 59.61 | 56.03 | 57.39 | 5,285,844 | +2.44(+4.44%) |
Jan 17, 2014 | 54.95 | 54.95 | 54.95 | 0 | +0.02(+0.03%) | |
Jan 16, 2014 | 53.86 | 54.98 | 53.86 | 54.93 | 2,079,455 | +1.00(+1.85%) |
Jan 15, 2014 | 53.10 | 54.07 | 53.10 | 53.93 | 1,860,956 | +0.83(+1.56%) |
Jan 14, 2014 | 52.10 | 53.17 | 51.98 | 53.10 | 1,583,370 | +1.27(+2.45%) |
Jan 13, 2014 | 52.46 | 52.59 | 51.71 | 51.83 | 1,289,014 | -0.64(-1.23%) |
Jan 10, 2014 | 52.54 | 52.71 | 52.08 | 52.47 | 1,193,647 | -0.24(-0.45%) |
Jan 09, 2014 | 52.23 | 52.81 | 52.18 | 52.71 | 1,223,707 | +0.44(+0.84%) |
Jan 08, 2014 | 51.95 | 52.59 | 51.78 | 52.27 | 746,021 | +0.34(+0.65%) |
Jan 07, 2014 | 51.22 | 52.49 | 51.22 | 51.93 | 1,243,716 | +0.10(+0.20%) |
Jan 06, 2014 | 52.29 | 52.73 | 51.59 | 51.83 | 1,183,223 | -0.24(-0.46%) |
Jan 03, 2014 | 51.66 | 52.24 | 51.44 | 52.07 | 655,298 | +0.47(+0.92%) |
Jan 02, 2014 | 51.96 | 52.10 | 51.27 | 51.59 | 417,232 | -0.36(-0.69%) |
Dec 31, 2013 | 51.95 | 51.95 | 51.95 | 0 | +0.75(+1.46%) | |
Dec 30, 2013 | 51.18 | 51.30 | 50.93 | 51.20 | 356,008 | +0.00(+0.00%) |
Dec 27, 2013 | 51.34 | 51.47 | 51.10 | 51.20 | 344,030 | -0.03(-0.07%) |
Dec 26, 2013 | 51.69 | 51.74 | 51.13 | 51.23 | 1,002,550 | -0.37(-0.72%) |
Dec 24, 2013 | 51.49 | 51.62 | 51.29 | 51.61 | 250,900 | +0.02(+0.03%) |
Dec 23, 2013 | 51.81 | 51.88 | 51.25 | 51.59 | 762,105 | +0.03(+0.07%) |
Dec 20, 2013 | 51.39 | 51.62 | 50.93 | 51.56 | 1,221,396 | +0.00(+0.00%) |
Dec 19, 2013 | 50.95 | 51.84 | 50.87 | 51.56 | 1,939,137 | +0.58(+1.13%) |
Dec 18, 2013 | 49.61 | 51.00 | 49.51 | 50.98 | 1,336,203 | +1.53(+3.09%) |
Dec 17, 2013 | 50.17 | 50.17 | 49.22 | 49.45 | 880,086 | -0.64(-1.29%) |
Dec 16, 2013 | 49.62 | 50.20 | 49.61 | 50.10 | 679,499 | +0.58(+1.16%) |
Dec 13, 2013 | 49.57 | 50.01 | 49.47 | 49.52 | 748,409 | -0.03(-0.07%) |
Dec 12, 2013 | 49.54 | 49.90 | 49.42 | 49.56 | 1,427,064 | +0.20(+0.41%) |
Dec 11, 2013 | 49.25 | 50.01 | 49.24 | 49.35 | 1,902,415 | +0.03(+0.07%) |
Dec 10, 2013 | 49.27 | 49.59 | 48.93 | 49.32 | 652,869 | -0.10(-0.21%) |
Dec 09, 2013 | 49.18 | 49.61 | 48.95 | 49.42 | 1,451,580 | +0.56(+1.15%) |
Dec 06, 2013 | 49.18 | 49.66 | 48.56 | 48.86 | 1,766,820 | +0.42(+0.88%) |
Dec 05, 2013 | 48.45 | 48.62 | 47.96 | 48.44 | 781,499 | -0.17(-0.35%) |
Dec 04, 2013 | 48.61 | 49.03 | 48.08 | 48.61 | 810,969 | +0.00(+0.00%) |
Dec 03, 2013 | 48.76 | 49.10 | 48.23 | 48.61 | 1,072,761 | -0.37(-0.76%) |