Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 57.14 | 57.74 | 56.29 | 57.07 | 4,570,446 | -0.12(-0.21%) |
Feb 27, 2014 | 54.09 | 57.30 | 54.00 | 57.19 | 9,837,884 | +4.45(+8.44%) |
Feb 26, 2014 | 50.15 | 53.60 | 49.52 | 52.74 | 16,539,835 | -5.29(-9.12%) |
Feb 25, 2014 | 58.50 | 58.75 | 56.91 | 58.03 | 6,794,616 | +0.28(+0.48%) |
Feb 24, 2014 | 56.90 | 58.80 | 56.45 | 57.75 | 4,094,825 | +1.82(+3.25%) |
Feb 21, 2014 | 57.37 | 57.54 | 55.70 | 55.93 | 2,779,129 | -0.95(-1.67%) |
Feb 20, 2014 | 56.07 | 57.30 | 55.12 | 56.88 | 3,011,414 | +0.91(+1.63%) |
Feb 19, 2014 | 56.63 | 57.95 | 55.61 | 55.97 | 4,689,164 | -0.89(-1.57%) |
Feb 18, 2014 | 53.68 | 57.17 | 53.54 | 56.86 | 5,902,866 | +3.69(+6.94%) |
Feb 14, 2014 | 53.20 | 53.17 | 53.17 | 53.17 | 3,185,200 | +0.32(+0.61%) |
Feb 13, 2014 | 50.54 | 52.94 | 50.03 | 52.85 | 4,078,064 | +1.27(+2.46%) |
Feb 12, 2014 | 51.78 | 52.78 | 51.30 | 51.58 | 2,323,832 | +0.12(+0.23%) |
Feb 11, 2014 | 51.45 | 52.33 | 50.85 | 51.46 | 3,294,893 | +0.36(+0.70%) |
Feb 10, 2014 | 49.97 | 51.48 | 49.70 | 51.10 | 3,320,827 | +1.27(+2.55%) |
Feb 07, 2014 | 48.92 | 49.92 | 48.30 | 49.83 | 2,865,139 | +1.63(+3.38%) |
Feb 06, 2014 | 48.01 | 48.95 | 47.81 | 48.20 | 2,302,373 | +0.47(+0.98%) |
Feb 05, 2014 | 48.27 | 48.85 | 47.04 | 47.73 | 3,397,682 | -1.38(-2.81%) |
Feb 04, 2014 | 48.90 | 49.43 | 48.35 | 49.11 | 2,256,083 | +0.76(+1.57%) |
Feb 03, 2014 | 50.41 | 50.85 | 47.64 | 48.35 | 3,969,144 | -2.23(-4.41%) |
Jan 31, 2014 | 50.46 | 51.92 | 50.30 | 50.58 | 2,654,899 | -0.89(-1.73%) |
Jan 30, 2014 | 50.46 | 52.13 | 49.79 | 51.47 | 2,899,581 | +1.77(+3.56%) |
Jan 29, 2014 | 49.50 | 50.91 | 49.11 | 49.70 | 2,670,062 | -0.66(-1.31%) |
Jan 28, 2014 | 49.38 | 50.45 | 49.02 | 50.36 | 2,493,666 | +1.52(+3.11%) |
Jan 27, 2014 | 48.33 | 50.12 | 47.75 | 48.84 | 3,206,151 | +0.17(+0.35%) |
Jan 24, 2014 | 49.75 | 49.99 | 48.11 | 48.67 | 3,886,560 | -1.77(-3.51%) |
Jan 23, 2014 | 51.55 | 51.80 | 49.91 | 50.44 | 3,241,756 | -1.60(-3.07%) |
Jan 22, 2014 | 52.06 | 52.45 | 51.56 | 52.04 | 2,551,450 | +0.23(+0.44%) |
Jan 21, 2014 | 51.98 | 52.38 | 50.45 | 51.81 | 3,266,308 | -0.07(-0.13%) |
Jan 17, 2014 | 52.02 | 51.88 | 51.88 | 51.88 | 4,047,900 | -0.32(-0.61%) |
Jan 16, 2014 | 52.80 | 53.65 | 51.86 | 52.20 | 5,120,712 | +0.21(+0.40%) |
Jan 15, 2014 | 51.05 | 52.32 | 51.05 | 51.99 | 3,407,816 | +0.94(+1.84%) |
Jan 14, 2014 | 50.12 | 51.50 | 50.08 | 51.05 | 4,562,947 | +1.19(+2.39%) |
Jan 13, 2014 | 51.92 | 51.98 | 49.41 | 49.86 | 4,421,098 | -2.11(-4.06%) |
Jan 10, 2014 | 52.31 | 52.69 | 51.38 | 51.97 | 2,832,798 | -0.14(-0.27%) |
Jan 09, 2014 | 52.03 | 52.85 | 51.81 | 52.11 | 4,159,351 | +0.43(+0.83%) |
Jan 08, 2014 | 52.29 | 52.89 | 51.41 | 51.68 | 4,950,404 | -0.81(-1.54%) |
Jan 07, 2014 | 52.15 | 53.89 | 52.06 | 52.49 | 6,661,550 | +1.23(+2.40%) |
Jan 06, 2014 | 54.25 | 54.63 | 51.01 | 51.26 | 11,785,682 | -5.48(-9.66%) |
Jan 03, 2014 | 57.59 | 58.30 | 55.85 | 56.74 | 4,120,834 | -0.70(-1.22%) |
Jan 02, 2014 | 54.28 | 57.58 | 54.01 | 57.44 | 5,401,542 | +2.80(+5.12%) |
Dec 31, 2013 | 55.85 | 54.64 | 54.64 | 54.64 | 2,809,700 | -0.96(-1.73%) |
Dec 30, 2013 | 55.29 | 56.34 | 55.27 | 55.60 | 1,894,295 | +0.34(+0.62%) |
Dec 27, 2013 | 55.93 | 56.55 | 55.02 | 55.26 | 1,623,247 | -0.42(-0.75%) |
Dec 26, 2013 | 55.57 | 56.17 | 55.28 | 55.68 | 1,753,959 | +0.39(+0.71%) |
Dec 24, 2013 | 54.70 | 55.89 | 54.66 | 55.29 | 1,238,337 | -0.47(-0.84%) |
Dec 23, 2013 | 56.21 | 56.80 | 55.48 | 55.76 | 2,372,444 | -0.11(-0.20%) |
Dec 20, 2013 | 57.03 | 57.69 | 55.23 | 55.87 | 4,959,285 | -0.89(-1.57%) |
Dec 19, 2013 | 55.00 | 57.37 | 54.70 | 56.76 | 3,314,112 | +1.34(+2.42%) |
Dec 18, 2013 | 55.63 | 56.17 | 53.45 | 55.42 | 4,158,564 | -0.09(-0.16%) |
Dec 17, 2013 | 54.59 | 55.95 | 54.08 | 55.51 | 2,923,434 | +0.81(+1.48%) |
Dec 16, 2013 | 54.50 | 55.50 | 53.72 | 54.70 | 2,725,350 | +0.91(+1.69%) |
Dec 13, 2013 | 54.55 | 55.20 | 53.48 | 53.79 | 3,436,412 | -0.60(-1.10%) |
Dec 12, 2013 | 54.07 | 55.47 | 53.07 | 54.39 | 4,236,580 | +0.19(+0.35%) |
Dec 11, 2013 | 56.67 | 56.90 | 53.90 | 54.20 | 4,801,740 | -2.29(-4.05%) |
Dec 10, 2013 | 55.96 | 57.78 | 55.73 | 56.49 | 5,075,588 | +0.42(+0.75%) |
Dec 09, 2013 | 58.00 | 58.79 | 55.77 | 56.07 | 4,464,100 | -1.94(-3.34%) |
Dec 06, 2013 | 60.23 | 60.48 | 57.75 | 58.01 | 0 | -1.77(-2.96%) |
Dec 05, 2013 | 60.91 | 61.18 | 59.56 | 59.78 | 3,375,991 | -1.02(-1.68%) |
Dec 04, 2013 | 59.14 | 61.85 | 59.12 | 60.80 | 4,388,878 | +1.18(+1.98%) |
Dec 03, 2013 | 59.59 | 60.48 | 59.00 | 59.62 | 2,328,379 | -0.19(-0.32%) |