Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.93 | 63.15 | 60.92 | 61.13 | 2,614,304 | -1.61(-2.57%) |
Feb 27, 2014 | 61.80 | 62.74 | 61.80 | 62.74 | 2,540,947 | +1.26(+2.05%) |
Feb 26, 2014 | 61.94 | 62.41 | 61.42 | 61.48 | 2,388,664 | -0.19(-0.31%) |
Feb 25, 2014 | 62.75 | 62.88 | 61.52 | 61.67 | 2,312,045 | -0.97(-1.55%) |
Feb 24, 2014 | 61.99 | 63.05 | 61.73 | 62.64 | 3,047,186 | +0.91(+1.47%) |
Feb 21, 2014 | 61.65 | 62.50 | 61.27 | 61.73 | 2,487,030 | +0.18(+0.29%) |
Feb 20, 2014 | 60.70 | 61.61 | 60.50 | 61.55 | 2,138,472 | +1.03(+1.70%) |
Feb 19, 2014 | 60.61 | 60.81 | 60.04 | 60.52 | 2,928,814 | -0.10(-0.16%) |
Feb 18, 2014 | 59.79 | 60.81 | 59.72 | 60.62 | 2,774,939 | +0.59(+0.98%) |
Feb 14, 2014 | 59.66 | 60.03 | 60.03 | 60.03 | 6,326,700 | +0.32(+0.54%) |
Feb 13, 2014 | 58.64 | 59.94 | 58.63 | 59.71 | 3,855,139 | +0.57(+0.96%) |
Feb 12, 2014 | 59.77 | 61.11 | 59.07 | 59.14 | 4,756,233 | -0.65(-1.09%) |
Feb 11, 2014 | 58.12 | 59.95 | 57.86 | 59.79 | 4,889,753 | +1.78(+3.07%) |
Feb 10, 2014 | 56.41 | 58.05 | 56.41 | 58.01 | 4,643,463 | +1.37(+2.42%) |
Feb 07, 2014 | 56.99 | 57.20 | 56.25 | 56.64 | 4,850,126 | -0.54(-0.94%) |
Feb 06, 2014 | 54.99 | 57.76 | 54.80 | 57.18 | 14,578,003 | +9.76(+20.58%) |
Feb 05, 2014 | 46.43 | 47.79 | 46.20 | 47.42 | 4,022,248 | +0.93(+2.00%) |
Feb 04, 2014 | 46.37 | 46.96 | 46.09 | 46.49 | 3,047,404 | +0.48(+1.04%) |
Feb 03, 2014 | 48.88 | 49.50 | 45.59 | 46.01 | 6,597,074 | -1.67(-3.50%) |
Jan 31, 2014 | 47.97 | 48.07 | 47.46 | 47.68 | 1,884,425 | -0.79(-1.63%) |
Jan 30, 2014 | 47.94 | 48.68 | 47.68 | 48.47 | 1,323,403 | +0.92(+1.93%) |
Jan 29, 2014 | 47.98 | 48.34 | 47.41 | 47.55 | 1,378,714 | -0.80(-1.65%) |
Jan 28, 2014 | 47.81 | 48.49 | 47.64 | 48.35 | 1,162,590 | +0.51(+1.07%) |
Jan 27, 2014 | 48.49 | 48.72 | 47.37 | 47.84 | 1,652,390 | -0.50(-1.03%) |
Jan 24, 2014 | 49.35 | 49.39 | 48.12 | 48.34 | 1,987,419 | -1.27(-2.56%) |
Jan 23, 2014 | 48.77 | 49.71 | 48.53 | 49.61 | 2,466,071 | +0.43(+0.87%) |
Jan 22, 2014 | 48.93 | 49.45 | 48.68 | 49.18 | 1,718,480 | +0.23(+0.47%) |
Jan 21, 2014 | 48.82 | 49.00 | 48.35 | 48.95 | 1,227,915 | +0.37(+0.76%) |
Jan 17, 2014 | 48.70 | 48.58 | 48.58 | 48.58 | 1,369,000 | -0.16(-0.33%) |
Jan 16, 2014 | 49.20 | 49.22 | 48.25 | 48.74 | 1,180,853 | -0.41(-0.83%) |
Jan 15, 2014 | 47.44 | 49.49 | 47.44 | 49.15 | 2,828,943 | +1.71(+3.60%) |
Jan 14, 2014 | 46.27 | 47.52 | 46.22 | 47.44 | 1,538,495 | +1.14(+2.46%) |
Jan 13, 2014 | 48.17 | 48.17 | 45.86 | 46.30 | 2,133,385 | -1.90(-3.94%) |
Jan 10, 2014 | 47.78 | 48.24 | 47.63 | 48.20 | 1,425,392 | +0.58(+1.22%) |
Jan 09, 2014 | 46.78 | 47.91 | 46.77 | 47.62 | 1,686,580 | +0.94(+2.01%) |
Jan 08, 2014 | 46.99 | 47.26 | 46.65 | 46.68 | 2,239,868 | -0.33(-0.70%) |
Jan 07, 2014 | 46.25 | 47.14 | 46.01 | 47.01 | 1,478,910 | +0.90(+1.95%) |
Jan 06, 2014 | 46.40 | 46.58 | 45.80 | 46.11 | 1,741,547 | -0.34(-0.73%) |
Jan 03, 2014 | 46.68 | 46.96 | 46.27 | 46.45 | 960,420 | -0.08(-0.17%) |
Jan 02, 2014 | 47.11 | 47.18 | 46.42 | 46.53 | 934,560 | -0.65(-1.38%) |
Dec 31, 2013 | 46.98 | 47.18 | 47.18 | 47.18 | 990,600 | +0.24(+0.51%) |
Dec 30, 2013 | 46.97 | 47.23 | 46.58 | 46.94 | 1,226,541 | +0.06(+0.13%) |
Dec 27, 2013 | 47.31 | 47.43 | 46.74 | 46.88 | 1,399,306 | -0.42(-0.89%) |
Dec 26, 2013 | 47.90 | 47.97 | 46.91 | 47.30 | 1,176,294 | -0.43(-0.90%) |
Dec 24, 2013 | 47.43 | 47.74 | 47.34 | 47.73 | 591,099 | +0.22(+0.46%) |
Dec 23, 2013 | 47.70 | 47.90 | 47.06 | 47.51 | 1,741,904 | -0.19(-0.40%) |
Dec 20, 2013 | 46.78 | 47.90 | 46.63 | 47.70 | 3,855,873 | +1.10(+2.36%) |
Dec 19, 2013 | 46.50 | 46.71 | 46.24 | 46.60 | 1,993,120 | +0.05(+0.11%) |
Dec 18, 2013 | 45.61 | 46.79 | 45.39 | 46.55 | 3,887,916 | +0.97(+2.13%) |
Dec 17, 2013 | 45.37 | 45.84 | 45.22 | 45.58 | 1,100,679 | +0.19(+0.42%) |
Dec 16, 2013 | 45.85 | 45.86 | 45.02 | 45.39 | 2,056,802 | -0.33(-0.72%) |
Dec 13, 2013 | 44.12 | 45.88 | 44.10 | 45.72 | 3,620,865 | +1.96(+4.48%) |
Dec 12, 2013 | 44.25 | 44.60 | 43.74 | 43.76 | 2,354,695 | -0.68(-1.53%) |
Dec 11, 2013 | 45.10 | 45.38 | 44.41 | 44.44 | 1,819,046 | -0.57(-1.27%) |
Dec 10, 2013 | 44.27 | 45.36 | 44.04 | 45.01 | 2,931,754 | +0.66(+1.49%) |
Dec 09, 2013 | 43.99 | 44.85 | 43.81 | 44.35 | 3,802,010 | -0.60(-1.33%) |
Dec 06, 2013 | 45.68 | 45.74 | 44.55 | 44.95 | 0 | -0.17(-0.38%) |
Dec 05, 2013 | 45.91 | 45.91 | 44.76 | 45.12 | 2,563,223 | -0.74(-1.61%) |
Dec 04, 2013 | 45.33 | 46.55 | 45.20 | 45.86 | 3,379,868 | +0.21(+0.46%) |
Dec 03, 2013 | 43.92 | 45.75 | 43.87 | 45.65 | 0 | +1.54(+3.49%) |