Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.96 | 57.25 | 55.88 | 56.41 | 2,351,735 | +0.68(+1.22%) |
Feb 27, 2014 | 54.98 | 56.18 | 54.97 | 55.73 | 2,511,428 | +0.76(+1.38%) |
Feb 26, 2014 | 53.26 | 55.02 | 53.19 | 54.97 | 1,932,177 | +1.86(+3.50%) |
Feb 25, 2014 | 52.90 | 53.36 | 52.67 | 53.12 | 1,024,209 | +0.26(+0.48%) |
Feb 24, 2014 | 53.19 | 53.44 | 52.80 | 52.86 | 1,127,509 | -0.28(-0.52%) |
Feb 21, 2014 | 53.58 | 53.65 | 53.08 | 53.14 | 627,764 | -0.28(-0.52%) |
Feb 20, 2014 | 53.18 | 53.56 | 52.86 | 53.42 | 689,530 | +0.31(+0.58%) |
Feb 19, 2014 | 53.20 | 53.72 | 52.91 | 53.11 | 1,194,679 | -0.09(-0.16%) |
Feb 18, 2014 | 53.18 | 53.48 | 53.04 | 53.20 | 1,153,388 | -0.11(-0.21%) |
Feb 14, 2014 | 52.67 | 53.31 | 53.31 | 53.31 | 1,048,791 | +0.56(+1.07%) |
Feb 13, 2014 | 52.24 | 52.88 | 51.95 | 52.74 | 712,401 | +0.25(+0.47%) |
Feb 12, 2014 | 52.90 | 53.21 | 52.44 | 52.50 | 1,064,070 | -0.28(-0.53%) |
Feb 11, 2014 | 52.42 | 53.09 | 52.32 | 52.77 | 1,341,169 | +0.51(+0.98%) |
Feb 10, 2014 | 52.06 | 52.34 | 51.63 | 52.26 | 1,109,097 | -0.01(-0.03%) |
Feb 07, 2014 | 52.43 | 52.77 | 51.46 | 52.28 | 2,103,645 | -0.03(-0.06%) |
Feb 06, 2014 | 50.64 | 53.02 | 49.20 | 52.31 | 4,266,437 | +1.51(+2.98%) |
Feb 05, 2014 | 50.54 | 51.03 | 49.56 | 50.79 | 2,157,859 | -0.02(-0.04%) |
Feb 04, 2014 | 50.64 | 51.39 | 50.24 | 50.81 | 1,442,115 | +0.48(+0.94%) |
Feb 03, 2014 | 51.59 | 51.92 | 50.08 | 50.34 | 1,835,487 | -1.29(-2.49%) |
Jan 31, 2014 | 51.85 | 52.29 | 51.57 | 51.63 | 1,357,624 | -0.90(-1.71%) |
Jan 30, 2014 | 52.72 | 52.77 | 52.20 | 52.53 | 774,526 | +0.15(+0.28%) |
Jan 29, 2014 | 52.05 | 52.93 | 52.02 | 52.38 | 875,896 | -0.01(-0.01%) |
Jan 28, 2014 | 52.43 | 52.74 | 52.27 | 52.39 | 601,093 | -0.01(-0.03%) |
Jan 27, 2014 | 52.24 | 52.91 | 51.72 | 52.40 | 1,216,384 | +0.05(+0.10%) |
Jan 24, 2014 | 53.68 | 53.77 | 52.35 | 52.35 | 1,129,106 | -1.84(-3.40%) |
Jan 23, 2014 | 55.02 | 55.17 | 53.86 | 54.19 | 1,256,871 | -1.31(-2.36%) |
Jan 22, 2014 | 55.43 | 55.55 | 55.05 | 55.50 | 913,718 | +0.10(+0.18%) |
Jan 21, 2014 | 55.55 | 56.01 | 55.22 | 55.40 | 1,342,030 | +0.20(+0.36%) |
Jan 17, 2014 | 55.41 | 55.20 | 55.20 | 55.20 | 597,999 | -0.15(-0.28%) |
Jan 16, 2014 | 55.25 | 55.54 | 55.23 | 55.35 | 761,653 | +0.00(+0.00%) |
Jan 15, 2014 | 54.15 | 55.39 | 54.62 | 55.35 | 1,331,725 | +1.21(+2.23%) |
Jan 14, 2014 | 53.27 | 54.16 | 53.27 | 54.15 | 1,067,382 | +0.90(+1.69%) |
Jan 13, 2014 | 53.97 | 54.19 | 53.19 | 53.25 | 908,798 | -1.00(-1.85%) |
Jan 10, 2014 | 54.49 | 54.62 | 54.07 | 54.25 | 1,110,279 | -0.10(-0.19%) |
Jan 09, 2014 | 54.59 | 54.93 | 54.21 | 54.35 | 695,640 | -0.04(-0.08%) |
Jan 08, 2014 | 54.29 | 54.62 | 53.97 | 54.40 | 1,132,927 | +0.09(+0.16%) |
Jan 07, 2014 | 54.07 | 54.62 | 53.84 | 54.31 | 1,051,338 | +0.37(+0.69%) |
Jan 06, 2014 | 54.57 | 54.57 | 53.91 | 53.94 | 799,178 | -0.35(-0.65%) |
Jan 03, 2014 | 54.33 | 54.68 | 54.21 | 54.29 | 521,864 | -0.19(-0.35%) |
Jan 02, 2014 | 55.02 | 55.10 | 54.33 | 54.48 | 828,359 | -0.68(-1.23%) |
Dec 31, 2013 | 55.13 | 55.16 | 55.16 | 55.16 | 622,078 | +0.15(+0.28%) |
Dec 30, 2013 | 55.15 | 55.23 | 54.64 | 55.00 | 695,370 | -0.15(-0.28%) |
Dec 27, 2013 | 54.87 | 55.31 | 54.83 | 55.16 | 796,753 | +0.14(+0.26%) |
Dec 26, 2013 | 54.56 | 55.09 | 54.02 | 55.01 | 757,491 | +0.69(+1.26%) |
Dec 24, 2013 | 53.85 | 54.37 | 53.51 | 54.33 | 309,420 | +0.74(+1.38%) |
Dec 23, 2013 | 53.45 | 53.69 | 53.26 | 53.59 | 1,110,692 | +0.30(+0.56%) |
Dec 20, 2013 | 53.23 | 53.72 | 53.13 | 53.29 | 2,709,004 | +0.01(+0.03%) |
Dec 19, 2013 | 53.05 | 53.39 | 52.89 | 53.28 | 2,093,488 | +0.22(+0.41%) |
Dec 18, 2013 | 53.18 | 53.31 | 52.47 | 53.06 | 2,451,419 | -0.24(-0.45%) |
Dec 17, 2013 | 53.16 | 53.50 | 52.92 | 53.30 | 1,033,818 | +0.17(+0.32%) |
Dec 16, 2013 | 53.60 | 53.96 | 53.11 | 53.13 | 1,707,820 | -0.36(-0.67%) |
Dec 13, 2013 | 53.57 | 54.00 | 53.42 | 53.49 | 1,006,218 | -0.09(-0.18%) |
Dec 12, 2013 | 53.95 | 53.96 | 53.47 | 53.58 | 901,219 | -0.55(-1.01%) |
Dec 11, 2013 | 54.78 | 54.86 | 53.90 | 54.13 | 1,219,647 | -0.63(-1.16%) |
Dec 10, 2013 | 54.59 | 55.11 | 54.45 | 54.77 | 1,303,382 | +0.15(+0.28%) |
Dec 09, 2013 | 54.27 | 54.62 | 54.27 | 54.61 | 740,799 | +0.33(+0.60%) |
Dec 06, 2013 | 53.90 | 54.28 | 53.58 | 54.28 | 962,333 | +0.93(+1.74%) |
Dec 05, 2013 | 53.03 | 53.60 | 52.91 | 53.36 | 1,102,663 | +0.14(+0.26%) |
Dec 04, 2013 | 52.73 | 53.44 | 52.48 | 53.22 | 1,877,436 | +0.39(+0.75%) |
Dec 03, 2013 | 52.74 | 53.13 | 52.33 | 52.83 | 1,092,825 | -0.30(-0.56%) |