Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.65 | 59.45 | 58.46 | 59.15 | 1,093,932 | -0.58(-0.97%) |
Feb 27, 2014 | 58.53 | 59.99 | 58.44 | 59.73 | 989,481 | +1.03(+1.76%) |
Feb 26, 2014 | 58.54 | 59.15 | 58.18 | 58.70 | 466,559 | +0.47(+0.80%) |
Feb 25, 2014 | 58.77 | 58.77 | 57.97 | 58.23 | 732,853 | -0.38(-0.65%) |
Feb 24, 2014 | 58.82 | 59.00 | 58.34 | 58.61 | 736,181 | +0.20(+0.35%) |
Feb 21, 2014 | 58.70 | 58.85 | 58.33 | 58.41 | 612,061 | -0.03(-0.05%) |
Feb 20, 2014 | 58.27 | 58.75 | 57.84 | 58.44 | 845,851 | +0.44(+0.75%) |
Feb 19, 2014 | 58.95 | 59.43 | 57.94 | 58.00 | 635,320 | -0.93(-1.57%) |
Feb 18, 2014 | 58.97 | 58.99 | 58.16 | 58.93 | 773,331 | +0.43(+0.73%) |
Feb 14, 2014 | 58.42 | 58.50 | 58.50 | 58.50 | 733,419 | -0.09(-0.15%) |
Feb 13, 2014 | 58.14 | 58.64 | 58.00 | 58.59 | 894,094 | +0.16(+0.27%) |
Feb 12, 2014 | 59.22 | 59.70 | 58.26 | 58.43 | 1,197,985 | -0.67(-1.13%) |
Feb 11, 2014 | 58.10 | 59.15 | 58.07 | 59.10 | 1,301,722 | +1.16(+2.00%) |
Feb 10, 2014 | 58.02 | 58.22 | 57.50 | 57.94 | 919,776 | -0.11(-0.19%) |
Feb 07, 2014 | 57.31 | 58.15 | 57.29 | 58.06 | 811,980 | +0.98(+1.71%) |
Feb 06, 2014 | 56.17 | 57.18 | 56.17 | 57.08 | 1,044,681 | -0.05(-0.09%) |
Feb 05, 2014 | 58.02 | 58.02 | 56.74 | 57.13 | 947,174 | -0.65(-1.13%) |
Feb 04, 2014 | 56.83 | 58.02 | 56.63 | 57.78 | 1,499,469 | +1.30(+2.30%) |
Feb 03, 2014 | 58.77 | 58.89 | 56.35 | 56.48 | 1,376,530 | -2.48(-4.21%) |
Jan 31, 2014 | 58.75 | 59.58 | 57.85 | 58.97 | 1,413,631 | -0.65(-1.09%) |
Jan 30, 2014 | 59.84 | 60.43 | 58.84 | 59.61 | 1,063,999 | +0.03(+0.05%) |
Jan 29, 2014 | 59.28 | 60.43 | 58.71 | 59.58 | 3,345,189 | -3.45(-5.48%) |
Jan 28, 2014 | 61.10 | 63.56 | 61.08 | 63.04 | 1,493,109 | +2.38(+3.92%) |
Jan 27, 2014 | 60.91 | 61.27 | 59.70 | 60.66 | 1,579,185 | -0.29(-0.48%) |
Jan 24, 2014 | 65.54 | 65.74 | 60.55 | 60.95 | 3,573,755 | -5.08(-7.69%) |
Jan 23, 2014 | 67.17 | 67.32 | 65.90 | 66.03 | 892,944 | -1.23(-1.82%) |
Jan 22, 2014 | 67.42 | 67.47 | 66.82 | 67.26 | 604,540 | +0.01(+0.01%) |
Jan 21, 2014 | 68.31 | 68.40 | 66.51 | 67.25 | 593,498 | -0.41(-0.61%) |
Jan 17, 2014 | 68.19 | 67.67 | 67.67 | 67.67 | 361,859 | -0.43(-0.63%) |
Jan 16, 2014 | 68.36 | 68.36 | 67.84 | 68.09 | 557,332 | -0.08(-0.12%) |
Jan 15, 2014 | 67.31 | 68.91 | 67.52 | 68.18 | 825,402 | +0.87(+1.29%) |
Jan 14, 2014 | 67.11 | 67.54 | 66.86 | 67.31 | 602,040 | +0.21(+0.31%) |
Jan 13, 2014 | 67.66 | 68.07 | 66.87 | 67.10 | 554,891 | -0.71(-1.05%) |
Jan 10, 2014 | 67.90 | 68.36 | 67.34 | 67.82 | 777,325 | +0.09(+0.13%) |
Jan 09, 2014 | 68.10 | 68.55 | 67.41 | 67.73 | 903,835 | -0.37(-0.54%) |
Jan 08, 2014 | 69.29 | 69.71 | 67.53 | 68.09 | 1,249,578 | -1.22(-1.76%) |
Jan 07, 2014 | 69.35 | 69.77 | 68.57 | 69.31 | 515,400 | +0.14(+0.20%) |
Jan 06, 2014 | 70.42 | 70.42 | 69.16 | 69.18 | 427,158 | -1.06(-1.51%) |
Jan 03, 2014 | 70.41 | 70.64 | 69.30 | 70.24 | 475,081 | +0.28(+0.40%) |
Jan 02, 2014 | 71.11 | 71.22 | 69.49 | 69.96 | 472,035 | -1.17(-1.65%) |
Dec 31, 2013 | 72.01 | 71.13 | 71.13 | 71.13 | 460,729 | -0.76(-1.06%) |
Dec 30, 2013 | 71.78 | 72.16 | 71.12 | 71.89 | 329,831 | +0.47(+0.66%) |
Dec 27, 2013 | 71.80 | 72.04 | 71.07 | 71.42 | 347,959 | -0.47(-0.66%) |
Dec 26, 2013 | 72.57 | 73.10 | 71.65 | 71.89 | 337,217 | -0.26(-0.35%) |
Dec 24, 2013 | 72.28 | 72.54 | 71.97 | 72.15 | 147,328 | -0.09(-0.12%) |
Dec 23, 2013 | 72.36 | 72.56 | 71.97 | 72.24 | 403,626 | +0.53(+0.75%) |
Dec 20, 2013 | 71.49 | 72.03 | 71.28 | 71.71 | 1,486,908 | +0.32(+0.45%) |
Dec 19, 2013 | 71.19 | 71.53 | 70.89 | 71.38 | 581,962 | +0.05(+0.07%) |
Dec 18, 2013 | 70.79 | 71.48 | 69.43 | 71.33 | 679,578 | +0.82(+1.16%) |
Dec 17, 2013 | 69.88 | 70.63 | 69.02 | 70.51 | 725,164 | +0.90(+1.30%) |
Dec 16, 2013 | 70.04 | 70.07 | 68.96 | 69.61 | 777,983 | -0.09(-0.13%) |
Dec 13, 2013 | 69.97 | 70.26 | 69.37 | 69.70 | 361,206 | -0.04(-0.05%) |
Dec 12, 2013 | 70.38 | 70.74 | 69.65 | 69.73 | 541,540 | -0.72(-1.02%) |
Dec 11, 2013 | 70.70 | 70.75 | 70.15 | 70.45 | 620,069 | +0.04(+0.06%) |
Dec 10, 2013 | 69.76 | 70.50 | 69.50 | 70.41 | 432,719 | +0.37(+0.52%) |
Dec 09, 2013 | 69.97 | 70.53 | 69.67 | 70.04 | 454,095 | +0.32(+0.46%) |
Dec 06, 2013 | 69.09 | 69.76 | 68.84 | 69.72 | 251,818 | +1.39(+2.03%) |
Dec 05, 2013 | 67.71 | 68.39 | 67.28 | 68.33 | 434,016 | +0.79(+1.17%) |
Dec 04, 2013 | 67.40 | 67.93 | 67.05 | 67.54 | 339,692 | -0.11(-0.17%) |
Dec 03, 2013 | 67.82 | 68.43 | 67.45 | 67.65 | 526,793 | -0.27(-0.40%) |