Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.27 | 60.72 | 58.85 | 59.41 | 421,532 | -1.09(-1.80%) |
Feb 27, 2014 | 59.25 | 60.67 | 59.21 | 60.50 | 913,453 | +1.01(+1.70%) |
Feb 26, 2014 | 58.79 | 59.50 | 58.22 | 59.49 | 600,453 | +0.71(+1.21%) |
Feb 25, 2014 | 58.77 | 58.92 | 57.84 | 58.78 | 411,472 | +0.00(+0.00%) |
Feb 24, 2014 | 59.00 | 59.42 | 58.59 | 58.78 | 319,410 | -0.37(-0.63%) |
Feb 21, 2014 | 59.14 | 59.95 | 58.54 | 59.15 | 482,342 | +0.16(+0.27%) |
Feb 20, 2014 | 58.26 | 59.06 | 57.79 | 58.99 | 435,941 | +0.90(+1.55%) |
Feb 19, 2014 | 58.17 | 58.75 | 58.01 | 58.09 | 304,033 | -0.04(-0.07%) |
Feb 18, 2014 | 58.00 | 58.46 | 57.84 | 58.13 | 470,296 | -0.15(-0.26%) |
Feb 14, 2014 | 58.43 | 58.28 | 58.28 | 58.28 | 513,000 | -0.10(-0.17%) |
Feb 13, 2014 | 57.41 | 58.86 | 57.41 | 58.38 | 663,059 | +0.80(+1.39%) |
Feb 12, 2014 | 56.79 | 57.82 | 55.95 | 57.58 | 1,020,316 | -0.41(-0.71%) |
Feb 11, 2014 | 58.66 | 58.66 | 57.73 | 57.99 | 752,049 | -0.50(-0.85%) |
Feb 10, 2014 | 58.11 | 58.54 | 57.67 | 58.49 | 642,773 | +0.38(+0.65%) |
Feb 07, 2014 | 57.95 | 58.38 | 57.83 | 58.11 | 598,555 | +0.30(+0.52%) |
Feb 06, 2014 | 57.10 | 58.91 | 56.78 | 57.81 | 1,045,694 | +0.84(+1.47%) |
Feb 05, 2014 | 55.36 | 57.00 | 54.92 | 56.97 | 1,148,541 | +1.60(+2.89%) |
Feb 04, 2014 | 55.31 | 55.74 | 54.86 | 55.37 | 706,843 | +0.38(+0.69%) |
Feb 03, 2014 | 56.24 | 56.45 | 54.53 | 54.99 | 863,603 | -1.54(-2.72%) |
Jan 31, 2014 | 56.91 | 57.56 | 56.45 | 56.53 | 480,368 | -1.03(-1.79%) |
Jan 30, 2014 | 56.89 | 57.67 | 56.59 | 57.56 | 602,023 | +1.14(+2.02%) |
Jan 29, 2014 | 56.88 | 57.36 | 56.39 | 56.42 | 642,564 | -0.41(-0.72%) |
Jan 28, 2014 | 57.11 | 57.36 | 56.76 | 56.83 | 464,827 | -0.19(-0.33%) |
Jan 27, 2014 | 57.03 | 57.83 | 56.40 | 57.02 | 803,172 | +0.03(+0.05%) |
Jan 24, 2014 | 57.83 | 57.98 | 56.87 | 56.99 | 416,562 | -0.98(-1.69%) |
Jan 23, 2014 | 58.14 | 58.30 | 57.43 | 57.97 | 521,044 | -0.31(-0.53%) |
Jan 22, 2014 | 58.70 | 58.80 | 57.83 | 58.28 | 516,332 | -0.42(-0.72%) |
Jan 21, 2014 | 58.89 | 59.35 | 58.45 | 58.70 | 258,717 | +0.00(+0.00%) |
Jan 17, 2014 | 58.97 | 58.70 | 58.70 | 58.70 | 352,000 | -0.49(-0.83%) |
Jan 16, 2014 | 58.71 | 59.44 | 58.71 | 59.19 | 279,197 | +0.41(+0.70%) |
Jan 15, 2014 | 58.57 | 59.21 | 58.41 | 58.78 | 374,581 | +0.21(+0.36%) |
Jan 14, 2014 | 57.91 | 58.78 | 57.91 | 58.57 | 477,303 | +0.58(+1.00%) |
Jan 13, 2014 | 57.12 | 59.57 | 56.87 | 57.99 | 1,438,426 | +1.13(+1.99%) |
Jan 10, 2014 | 56.41 | 56.94 | 56.15 | 56.86 | 582,992 | +0.42(+0.74%) |
Jan 09, 2014 | 56.23 | 56.88 | 55.97 | 56.44 | 385,996 | +0.42(+0.75%) |
Jan 08, 2014 | 56.30 | 57.12 | 55.81 | 56.02 | 896,245 | -0.28(-0.50%) |
Jan 07, 2014 | 53.59 | 56.59 | 53.59 | 56.30 | 1,690,240 | +3.32(+6.27%) |
Jan 06, 2014 | 53.42 | 53.68 | 52.76 | 52.98 | 697,919 | -0.48(-0.90%) |
Jan 03, 2014 | 53.11 | 53.84 | 53.11 | 53.46 | 390,380 | +0.58(+1.10%) |
Jan 02, 2014 | 52.57 | 53.36 | 52.41 | 52.88 | 580,526 | -0.16(-0.30%) |
Dec 31, 2013 | 53.59 | 53.04 | 53.04 | 53.04 | 408,900 | -0.32(-0.60%) |
Dec 30, 2013 | 53.21 | 53.50 | 52.88 | 53.36 | 197,723 | +0.03(+0.06%) |
Dec 27, 2013 | 53.29 | 53.62 | 53.04 | 53.33 | 176,108 | +0.08(+0.15%) |
Dec 26, 2013 | 53.39 | 53.56 | 52.63 | 53.25 | 179,950 | +0.06(+0.11%) |
Dec 24, 2013 | 52.99 | 53.46 | 52.81 | 53.19 | 159,072 | +0.24(+0.45%) |
Dec 23, 2013 | 52.72 | 53.09 | 52.24 | 52.95 | 437,712 | +0.20(+0.38%) |
Dec 20, 2013 | 52.43 | 53.14 | 52.34 | 52.75 | 810,175 | +0.46(+0.88%) |
Dec 19, 2013 | 52.61 | 52.99 | 52.10 | 52.29 | 423,374 | -0.49(-0.93%) |
Dec 18, 2013 | 52.25 | 52.91 | 51.99 | 52.78 | 438,741 | +0.61(+1.17%) |
Dec 17, 2013 | 52.89 | 52.89 | 52.09 | 52.17 | 309,554 | -0.63(-1.19%) |
Dec 16, 2013 | 52.43 | 53.24 | 52.43 | 52.80 | 284,131 | +0.26(+0.49%) |
Dec 13, 2013 | 52.54 | 52.70 | 52.12 | 52.54 | 293,173 | +0.18(+0.34%) |
Dec 12, 2013 | 52.15 | 52.59 | 51.94 | 52.36 | 276,924 | +0.21(+0.40%) |
Dec 11, 2013 | 53.50 | 53.81 | 52.11 | 52.15 | 451,433 | -0.47(-0.89%) |
Dec 10, 2013 | 52.63 | 53.18 | 52.34 | 52.62 | 238,214 | -0.26(-0.49%) |
Dec 09, 2013 | 52.88 | 53.03 | 52.38 | 52.88 | 394,439 | -0.04(-0.08%) |
Dec 06, 2013 | 52.30 | 53.01 | 52.19 | 52.92 | 451,318 | +0.86(+1.65%) |
Dec 05, 2013 | 51.66 | 52.26 | 51.05 | 52.06 | 345,884 | +0.29(+0.56%) |
Dec 04, 2013 | 51.71 | 52.07 | 51.24 | 51.77 | 330,503 | +0.12(+0.23%) |
Dec 03, 2013 | 51.87 | 52.36 | 51.40 | 51.65 | 387,793 | -0.42(-0.81%) |