Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.00 | 55.21 | 53.54 | 54.06 | 3,884,891 | +0.12(+0.22%) |
Feb 27, 2014 | 53.97 | 54.34 | 53.62 | 53.94 | 2,698,525 | -0.10(-0.18%) |
Feb 26, 2014 | 52.39 | 54.56 | 52.22 | 54.04 | 5,154,742 | +1.68(+3.21%) |
Feb 25, 2014 | 52.22 | 52.69 | 52.13 | 52.36 | 3,532,646 | -0.01(-0.02%) |
Feb 24, 2014 | 51.88 | 52.94 | 51.87 | 52.37 | 3,472,514 | +0.49(+0.94%) |
Feb 21, 2014 | 51.75 | 52.14 | 51.67 | 51.88 | 2,836,898 | +0.35(+0.68%) |
Feb 20, 2014 | 51.57 | 52.08 | 51.20 | 51.53 | 4,428,258 | -0.31(-0.59%) |
Feb 19, 2014 | 51.68 | 52.22 | 51.28 | 51.84 | 4,134,187 | -0.52(-1.00%) |
Feb 18, 2014 | 51.89 | 52.75 | 51.89 | 52.36 | 3,761,790 | +0.69(+1.33%) |
Feb 14, 2014 | 50.64 | 51.67 | 51.67 | 51.67 | 4,035,901 | +1.22(+2.41%) |
Feb 13, 2014 | 50.61 | 50.91 | 50.08 | 50.45 | 4,173,918 | -0.32(-0.64%) |
Feb 12, 2014 | 51.31 | 51.62 | 50.61 | 50.78 | 3,963,925 | -0.39(-0.76%) |
Feb 11, 2014 | 51.05 | 51.70 | 51.05 | 51.17 | 4,161,310 | +0.04(+0.07%) |
Feb 10, 2014 | 51.62 | 52.33 | 50.87 | 51.13 | 3,736,806 | -0.40(-0.77%) |
Feb 07, 2014 | 51.85 | 52.28 | 51.48 | 51.53 | 3,546,205 | -0.13(-0.24%) |
Feb 06, 2014 | 50.76 | 52.02 | 50.69 | 51.65 | 3,313,396 | +0.99(+1.96%) |
Feb 05, 2014 | 50.85 | 51.34 | 50.27 | 50.66 | 4,169,101 | +0.32(+0.63%) |
Feb 04, 2014 | 50.11 | 50.70 | 49.81 | 50.35 | 4,335,916 | +0.25(+0.50%) |
Feb 03, 2014 | 50.97 | 51.20 | 49.83 | 50.09 | 6,543,837 | -0.73(-1.44%) |
Jan 31, 2014 | 50.46 | 51.19 | 49.71 | 50.82 | 5,939,696 | -0.16(-0.32%) |
Jan 30, 2014 | 51.38 | 51.71 | 50.66 | 50.99 | 5,056,758 | -0.11(-0.21%) |
Jan 29, 2014 | 51.32 | 51.77 | 51.05 | 51.10 | 3,667,668 | -0.59(-1.14%) |
Jan 28, 2014 | 52.09 | 52.30 | 51.52 | 51.68 | 3,654,513 | -0.22(-0.42%) |
Jan 27, 2014 | 51.93 | 52.37 | 51.39 | 51.90 | 3,848,657 | +0.14(+0.28%) |
Jan 24, 2014 | 51.60 | 52.03 | 51.19 | 51.75 | 4,127,545 | -0.22(-0.42%) |
Jan 23, 2014 | 52.30 | 52.33 | 51.73 | 51.97 | 3,042,012 | -0.32(-0.62%) |
Jan 22, 2014 | 52.84 | 52.89 | 52.09 | 52.30 | 5,969,068 | -0.65(-1.23%) |
Jan 21, 2014 | 54.31 | 54.52 | 52.81 | 52.95 | 4,497,012 | -1.29(-2.38%) |
Jan 17, 2014 | 54.83 | 54.24 | 54.24 | 54.24 | 8,859,680 | -0.42(-0.78%) |
Jan 16, 2014 | 55.25 | 55.50 | 54.43 | 54.66 | 2,778,382 | -0.56(-1.01%) |
Jan 15, 2014 | 55.58 | 55.64 | 54.95 | 55.22 | 2,971,003 | -0.36(-0.65%) |
Jan 14, 2014 | 55.01 | 55.69 | 54.50 | 55.58 | 3,002,886 | +0.81(+1.48%) |
Jan 13, 2014 | 56.52 | 56.64 | 54.67 | 54.77 | 4,541,224 | -1.97(-3.47%) |
Jan 10, 2014 | 55.43 | 56.79 | 54.89 | 56.74 | 7,127,532 | +1.20(+2.16%) |
Jan 09, 2014 | 53.25 | 56.53 | 53.19 | 55.54 | 8,913,539 | +1.66(+3.08%) |
Jan 08, 2014 | 54.04 | 54.20 | 53.50 | 53.87 | 4,896,645 | -0.17(-0.32%) |
Jan 07, 2014 | 53.98 | 54.52 | 53.78 | 54.05 | 2,863,938 | +0.25(+0.47%) |
Jan 06, 2014 | 55.25 | 55.35 | 53.76 | 53.79 | 4,440,922 | -1.24(-2.25%) |
Jan 03, 2014 | 55.25 | 55.74 | 55.03 | 55.03 | 2,989,466 | -0.20(-0.36%) |
Jan 02, 2014 | 54.49 | 55.61 | 54.49 | 55.23 | 6,346,360 | +0.79(+1.46%) |
Dec 31, 2013 | 54.98 | 54.43 | 54.43 | 54.43 | 1,883,590 | -0.34(-0.63%) |
Dec 30, 2013 | 54.44 | 54.97 | 54.15 | 54.78 | 4,818,370 | +0.53(+0.98%) |
Dec 27, 2013 | 55.22 | 55.49 | 54.21 | 54.24 | 2,209,479 | -0.74(-1.35%) |
Dec 26, 2013 | 55.46 | 55.54 | 54.92 | 54.98 | 1,942,005 | -0.49(-0.88%) |
Dec 24, 2013 | 55.38 | 55.91 | 55.38 | 55.47 | 915,752 | -0.11(-0.19%) |
Dec 23, 2013 | 54.37 | 55.63 | 54.26 | 55.58 | 7,777,599 | +1.36(+2.51%) |
Dec 20, 2013 | 53.96 | 54.49 | 53.95 | 54.22 | 2,650,016 | +0.47(+0.87%) |
Dec 19, 2013 | 53.98 | 54.20 | 53.69 | 53.75 | 1,564,629 | -0.42(-0.78%) |
Dec 18, 2013 | 53.32 | 54.18 | 52.96 | 54.17 | 3,679,045 | +0.90(+1.69%) |
Dec 17, 2013 | 53.81 | 54.01 | 53.13 | 53.27 | 2,951,541 | -0.42(-0.77%) |
Dec 16, 2013 | 54.99 | 55.16 | 53.61 | 53.69 | 5,588,506 | -0.89(-1.64%) |
Dec 13, 2013 | 54.89 | 55.14 | 54.25 | 54.58 | 2,632,070 | +0.02(+0.03%) |
Dec 12, 2013 | 54.68 | 55.11 | 54.47 | 54.56 | 4,794,964 | -0.77(-1.39%) |
Dec 11, 2013 | 54.88 | 55.79 | 54.83 | 55.33 | 4,579,696 | +0.51(+0.94%) |
Dec 10, 2013 | 55.00 | 55.34 | 54.52 | 54.81 | 2,919,044 | -0.31(-0.56%) |
Dec 09, 2013 | 54.33 | 55.23 | 54.30 | 55.12 | 5,693,562 | +0.79(+1.46%) |
Dec 06, 2013 | 54.65 | 55.12 | 53.79 | 54.33 | 7,195,624 | +0.35(+0.65%) |
Dec 05, 2013 | 52.62 | 54.37 | 52.57 | 53.97 | 12,201,929 | +3.10(+6.10%) |
Dec 04, 2013 | 50.56 | 51.10 | 50.14 | 50.87 | 5,523,779 | -0.10(-0.19%) |
Dec 03, 2013 | 50.78 | 51.09 | 50.56 | 50.97 | 3,053,824 | +0.17(+0.34%) |