Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.40 | 69.81 | 67.31 | 68.39 | 66,971,848 | -0.48(-0.70%) |
Feb 27, 2014 | 69.27 | 69.94 | 68.80 | 68.87 | 41,662,772 | -0.32(-0.46%) |
Feb 26, 2014 | 70.12 | 71.14 | 68.78 | 69.19 | 55,316,496 | -0.59(-0.84%) |
Feb 25, 2014 | 70.87 | 70.92 | 69.38 | 69.78 | 52,040,188 | -0.93(-1.31%) |
Feb 24, 2014 | 69.02 | 71.36 | 68.52 | 70.70 | 76,735,232 | +2.19(+3.19%) |
Feb 21, 2014 | 69.62 | 69.89 | 68.38 | 68.52 | 71,067,208 | -1.04(-1.49%) |
Feb 20, 2014 | 67.66 | 70.04 | 65.66 | 69.56 | 130,849,496 | +1.57(+2.31%) |
Feb 19, 2014 | 66.98 | 69.01 | 66.93 | 67.99 | 56,549,528 | +0.76(+1.13%) |
Feb 18, 2014 | 66.87 | 67.47 | 66.00 | 67.23 | 43,792,636 | +0.21(+0.31%) |
Feb 14, 2014 | 67.43 | 67.02 | 67.02 | 67.02 | 36,733,832 | -0.24(-0.36%) |
Feb 13, 2014 | 64.11 | 67.26 | 63.98 | 67.26 | 61,870,860 | +2.88(+4.47%) |
Feb 12, 2014 | 64.85 | 64.99 | 63.98 | 64.38 | 47,278,496 | -0.40(-0.62%) |
Feb 11, 2014 | 63.68 | 64.93 | 63.28 | 64.78 | 45,688,096 | +1.30(+2.05%) |
Feb 10, 2014 | 64.23 | 64.42 | 63.41 | 63.48 | 43,658,984 | -0.77(-1.20%) |
Feb 07, 2014 | 62.20 | 64.50 | 62.15 | 64.25 | 60,900,292 | +2.16(+3.47%) |
Feb 06, 2014 | 61.39 | 62.71 | 61.39 | 62.09 | 42,066,552 | -0.03(-0.05%) |
Feb 05, 2014 | 62.67 | 63.09 | 61.21 | 62.12 | 51,378,576 | -0.56(-0.89%) |
Feb 04, 2014 | 61.98 | 63.07 | 61.75 | 62.68 | 45,990,548 | +1.27(+2.07%) |
Feb 03, 2014 | 62.96 | 63.70 | 60.64 | 61.41 | 74,664,976 | -1.09(-1.74%) |
Jan 31, 2014 | 60.41 | 63.30 | 60.11 | 62.50 | 88,023,592 | +1.49(+2.44%) |
Jan 30, 2014 | 62.05 | 62.43 | 60.40 | 61.02 | 150,112,016 | +7.54(+14.10%) |
Jan 29, 2014 | 54.55 | 54.89 | 53.13 | 53.47 | 85,056,024 | -1.61(-2.92%) |
Jan 28, 2014 | 53.96 | 55.22 | 53.94 | 55.08 | 48,160,852 | +1.59(+2.97%) |
Jan 27, 2014 | 54.67 | 54.88 | 51.80 | 53.49 | 73,822,040 | -0.90(-1.65%) |
Jan 24, 2014 | 56.09 | 56.36 | 54.34 | 54.39 | 55,604,272 | -2.18(-3.85%) |
Jan 23, 2014 | 56.31 | 56.62 | 55.63 | 56.57 | 47,972,392 | -0.88(-1.53%) |
Jan 22, 2014 | 58.79 | 59.25 | 57.04 | 57.45 | 61,380,260 | -1.00(-1.71%) |
Jan 21, 2014 | 56.54 | 58.52 | 56.44 | 58.45 | 48,689,012 | +2.21(+3.93%) |
Jan 17, 2014 | 57.24 | 56.24 | 56.24 | 56.24 | 40,892,540 | -0.89(-1.56%) |
Jan 16, 2014 | 57.20 | 57.96 | 56.77 | 57.13 | 34,550,860 | -0.41(-0.71%) |
Jan 15, 2014 | 57.68 | 58.51 | 57.21 | 57.54 | 33,683,908 | -0.14(-0.24%) |
Jan 14, 2014 | 56.40 | 57.72 | 56.04 | 57.68 | 37,507,408 | +1.83(+3.27%) |
Jan 13, 2014 | 57.85 | 58.19 | 55.32 | 55.85 | 62,919,344 | -2.03(-3.50%) |
Jan 10, 2014 | 57.07 | 58.24 | 57.00 | 57.88 | 42,574,380 | +0.72(+1.26%) |
Jan 09, 2014 | 58.59 | 58.90 | 56.59 | 57.16 | 92,306,688 | -1.01(-1.73%) |
Jan 08, 2014 | 57.54 | 58.35 | 57.17 | 58.17 | 56,710,636 | +0.31(+0.54%) |
Jan 07, 2014 | 57.64 | 58.49 | 57.16 | 57.86 | 77,252,880 | +0.72(+1.26%) |
Jan 06, 2014 | 54.36 | 57.20 | 53.99 | 57.14 | 68,797,232 | +2.64(+4.84%) |
Jan 03, 2014 | 54.96 | 55.59 | 54.47 | 54.50 | 38,328,328 | -0.15(-0.28%) |
Jan 02, 2014 | 54.77 | 55.16 | 54.13 | 54.65 | 43,198,160 | +0.06(+0.11%) |
Dec 31, 2013 | 54.06 | 54.59 | 54.59 | 54.59 | 43,121,904 | +0.94(+1.75%) |
Dec 30, 2013 | 54.87 | 55.12 | 53.37 | 53.65 | 68,247,776 | -1.73(-3.12%) |
Dec 27, 2013 | 57.42 | 57.62 | 55.19 | 55.38 | 60,529,908 | -2.29(-3.97%) |
Dec 26, 2013 | 58.26 | 58.32 | 57.31 | 57.67 | 55,066,028 | -0.23(-0.40%) |
Dec 24, 2013 | 58.21 | 58.52 | 56.85 | 57.90 | 46,667,216 | +0.19(+0.33%) |
Dec 23, 2013 | 55.44 | 58.26 | 55.39 | 57.71 | 98,192,256 | +2.65(+4.81%) |
Dec 20, 2013 | 54.85 | 55.09 | 54.17 | 55.06 | 240,078,368 | +0.07(+0.13%) |
Dec 19, 2013 | 54.30 | 55.13 | 53.89 | 54.99 | 89,778,440 | -0.52(-0.94%) |
Dec 18, 2013 | 55.51 | 55.83 | 53.69 | 55.51 | 75,879,960 | +0.71(+1.29%) |
Dec 17, 2013 | 54.69 | 55.12 | 54.18 | 54.80 | 78,480,768 | +1.05(+1.95%) |
Dec 16, 2013 | 53.21 | 54.44 | 52.85 | 53.75 | 85,048,736 | +0.49(+0.92%) |
Dec 13, 2013 | 51.56 | 53.44 | 51.29 | 53.26 | 82,728,672 | +1.49(+2.87%) |
Dec 12, 2013 | 50.98 | 52.01 | 50.61 | 51.78 | 92,536,080 | +2.45(+4.96%) |
Dec 11, 2013 | 50.50 | 50.72 | 48.96 | 49.33 | 60,480,068 | -0.86(-1.72%) |
Dec 10, 2013 | 48.57 | 50.72 | 48.49 | 50.19 | 68,337,616 | +1.40(+2.88%) |
Dec 09, 2013 | 48.01 | 48.92 | 47.69 | 48.79 | 35,955,708 | +0.90(+1.88%) |
Dec 06, 2013 | 48.93 | 49.34 | 47.66 | 47.89 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.10 | 48.65 | 47.82 | 48.29 | 43,801,808 | -0.28(-0.58%) |
Dec 04, 2013 | 46.41 | 48.72 | 46.21 | 48.57 | 59,725,776 | +1.89(+4.04%) |
Dec 03, 2013 | 46.70 | 47.15 | 46.24 | 46.68 | 32,015,192 | -0.33(-0.70%) |