Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.37 | 56.24 | 55.24 | 55.93 | 36,433 | +0.92(+1.68%) |
Feb 27, 2014 | 54.01 | 55.15 | 54.01 | 55.00 | 29,784 | +0.72(+1.33%) |
Feb 26, 2014 | 53.78 | 54.61 | 53.33 | 54.28 | 22,021 | +0.25(+0.46%) |
Feb 25, 2014 | 53.91 | 54.31 | 53.63 | 54.03 | 12,212 | +0.25(+0.46%) |
Feb 24, 2014 | 54.15 | 54.80 | 53.77 | 53.78 | 26,843 | -0.38(-0.70%) |
Feb 21, 2014 | 54.58 | 54.76 | 53.85 | 54.16 | 17,996 | -0.23(-0.43%) |
Feb 20, 2014 | 53.94 | 54.48 | 53.68 | 54.39 | 14,438 | +0.60(+1.12%) |
Feb 19, 2014 | 54.03 | 54.23 | 53.50 | 53.79 | 14,810 | -0.62(-1.13%) |
Feb 18, 2014 | 54.61 | 54.61 | 53.97 | 54.41 | 17,456 | +0.05(+0.10%) |
Feb 14, 2014 | 53.71 | 54.35 | 54.35 | 54.35 | 20,115 | +0.86(+1.61%) |
Feb 13, 2014 | 52.95 | 54.28 | 52.95 | 53.49 | 27,679 | +0.02(+0.04%) |
Feb 12, 2014 | 53.16 | 53.55 | 53.11 | 53.47 | 43,702 | +0.09(+0.17%) |
Feb 11, 2014 | 53.61 | 53.61 | 53.16 | 53.37 | 30,154 | +0.04(+0.07%) |
Feb 10, 2014 | 52.48 | 53.76 | 52.33 | 53.34 | 37,109 | +0.61(+1.15%) |
Feb 07, 2014 | 53.21 | 53.67 | 52.00 | 52.73 | 43,301 | +0.02(+0.04%) |
Feb 06, 2014 | 52.84 | 53.84 | 52.32 | 52.70 | 59,147 | -0.17(-0.32%) |
Feb 05, 2014 | 52.63 | 53.38 | 52.40 | 52.87 | 32,029 | +0.35(+0.67%) |
Feb 04, 2014 | 52.28 | 53.11 | 52.28 | 52.52 | 27,802 | +0.35(+0.68%) |
Feb 03, 2014 | 53.80 | 53.80 | 52.15 | 52.17 | 36,173 | -1.90(-3.52%) |
Jan 31, 2014 | 53.42 | 54.41 | 53.42 | 54.07 | 27,685 | +0.10(+0.19%) |
Jan 30, 2014 | 53.68 | 54.11 | 53.27 | 53.97 | 17,332 | +0.49(+0.92%) |
Jan 29, 2014 | 53.24 | 55.18 | 53.24 | 53.48 | 40,516 | -0.21(-0.39%) |
Jan 28, 2014 | 53.40 | 53.75 | 53.17 | 53.68 | 28,029 | +0.09(+0.17%) |
Jan 27, 2014 | 54.01 | 54.39 | 53.24 | 53.59 | 29,070 | -0.42(-0.78%) |
Jan 24, 2014 | 54.55 | 54.77 | 53.83 | 54.01 | 25,983 | -0.93(-1.70%) |
Jan 23, 2014 | 54.99 | 55.44 | 54.45 | 54.95 | 29,042 | -0.24(-0.43%) |
Jan 22, 2014 | 55.64 | 56.24 | 55.02 | 55.19 | 38,112 | -0.12(-0.22%) |
Jan 21, 2014 | 55.93 | 56.00 | 55.22 | 55.31 | 23,657 | -0.45(-0.82%) |
Jan 17, 2014 | 55.96 | 55.76 | 55.76 | 55.76 | 23,879 | -0.20(-0.36%) |
Jan 16, 2014 | 55.48 | 55.96 | 55.29 | 55.96 | 22,842 | +0.19(+0.35%) |
Jan 15, 2014 | 55.39 | 55.86 | 55.17 | 55.77 | 22,194 | +0.38(+0.68%) |
Jan 14, 2014 | 55.23 | 55.75 | 55.02 | 55.39 | 28,607 | +0.52(+0.94%) |
Jan 13, 2014 | 55.31 | 55.52 | 54.83 | 54.88 | 27,451 | -0.13(-0.24%) |
Jan 10, 2014 | 55.24 | 55.48 | 54.83 | 55.01 | 63,670 | -0.49(-0.87%) |
Jan 09, 2014 | 55.49 | 55.66 | 55.17 | 55.49 | 15,243 | -0.15(-0.26%) |
Jan 08, 2014 | 55.53 | 55.80 | 55.12 | 55.64 | 22,316 | +0.12(+0.21%) |
Jan 07, 2014 | 55.66 | 55.85 | 55.19 | 55.52 | 16,888 | +0.38(+0.68%) |
Jan 06, 2014 | 55.73 | 55.75 | 55.09 | 55.15 | 35,244 | -0.36(-0.65%) |
Jan 03, 2014 | 55.59 | 55.86 | 55.05 | 55.51 | 33,626 | +0.27(+0.48%) |
Jan 02, 2014 | 55.76 | 55.94 | 54.99 | 55.24 | 55,067 | -0.60(-1.08%) |
Dec 31, 2013 | 56.31 | 55.85 | 55.85 | 55.85 | 28,280 | +0.37(+0.67%) |
Dec 30, 2013 | 55.45 | 55.82 | 54.99 | 55.47 | 31,941 | +0.11(+0.21%) |
Dec 27, 2013 | 54.93 | 55.46 | 54.59 | 55.36 | 15,869 | +0.73(+1.33%) |
Dec 26, 2013 | 54.24 | 55.20 | 53.91 | 54.63 | 29,171 | +0.02(+0.03%) |
Dec 24, 2013 | 54.50 | 54.84 | 53.97 | 54.62 | 8,899 | -0.30(-0.54%) |
Dec 23, 2013 | 54.30 | 55.00 | 53.98 | 54.91 | 33,372 | +0.60(+1.10%) |
Dec 20, 2013 | 54.08 | 54.43 | 53.46 | 54.32 | 139,072 | +0.56(+1.04%) |
Dec 19, 2013 | 55.10 | 55.27 | 53.65 | 53.76 | 28,752 | -1.33(-2.41%) |
Dec 18, 2013 | 54.03 | 55.53 | 53.93 | 55.09 | 39,176 | +1.39(+2.59%) |
Dec 17, 2013 | 54.10 | 54.35 | 53.56 | 53.70 | 27,966 | -0.26(-0.48%) |
Dec 16, 2013 | 54.27 | 54.30 | 53.55 | 53.96 | 27,307 | +0.28(+0.53%) |
Dec 13, 2013 | 53.95 | 54.29 | 53.56 | 53.68 | 15,673 | +0.02(+0.04%) |
Dec 12, 2013 | 53.79 | 54.14 | 53.65 | 53.65 | 21,585 | -0.19(-0.35%) |
Dec 11, 2013 | 54.21 | 54.69 | 53.63 | 53.85 | 18,408 | -0.37(-0.68%) |
Dec 10, 2013 | 54.61 | 54.95 | 54.03 | 54.21 | 23,912 | -0.47(-0.87%) |
Dec 09, 2013 | 53.70 | 55.35 | 53.70 | 54.69 | 30,210 | +0.95(+1.78%) |
Dec 06, 2013 | 53.76 | 54.21 | 53.46 | 53.73 | 0 | +0.20(+0.37%) |
Dec 05, 2013 | 53.53 | 53.98 | 53.46 | 53.53 | 0 | -0.15(-0.27%) |
Dec 04, 2013 | 54.61 | 54.69 | 53.56 | 53.68 | 0 | -0.93(-1.71%) |
Dec 03, 2013 | 55.51 | 55.75 | 54.27 | 54.61 | 0 | -0.88(-1.58%) |