Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.23 | 63.37 | 62.87 | 63.16 | 700,281 | +0.04(+0.06%) |
Feb 27, 2014 | 62.93 | 63.37 | 62.88 | 63.12 | 587,590 | +0.16(+0.26%) |
Feb 26, 2014 | 62.88 | 63.60 | 62.88 | 62.96 | 896,187 | +0.29(+0.46%) |
Feb 25, 2014 | 62.98 | 63.18 | 62.41 | 62.67 | 506,617 | -0.28(-0.44%) |
Feb 24, 2014 | 62.82 | 63.34 | 62.10 | 62.95 | 598,556 | +0.85(+1.36%) |
Feb 21, 2014 | 62.16 | 62.63 | 61.45 | 62.10 | 1,451,025 | -0.54(-0.86%) |
Feb 20, 2014 | 61.50 | 62.98 | 61.50 | 62.64 | 929,186 | -0.20(-0.31%) |
Feb 19, 2014 | 62.42 | 63.45 | 62.32 | 62.84 | 1,005,677 | +0.16(+0.26%) |
Feb 18, 2014 | 61.94 | 62.81 | 61.62 | 62.68 | 1,157,934 | -0.02(-0.03%) |
Feb 14, 2014 | 62.54 | 62.70 | 62.70 | 62.70 | 1,613,249 | -1.82(-2.83%) |
Feb 13, 2014 | 63.71 | 64.61 | 63.39 | 64.52 | 725,953 | +0.40(+0.63%) |
Feb 12, 2014 | 64.11 | 64.41 | 63.82 | 64.12 | 733,299 | +0.13(+0.21%) |
Feb 11, 2014 | 63.94 | 64.31 | 63.55 | 63.98 | 757,091 | +0.06(+0.10%) |
Feb 10, 2014 | 63.60 | 64.03 | 63.40 | 63.92 | 690,279 | +0.19(+0.30%) |
Feb 07, 2014 | 63.33 | 63.98 | 63.10 | 63.73 | 772,383 | +0.64(+1.01%) |
Feb 06, 2014 | 61.30 | 63.16 | 61.12 | 63.09 | 680,727 | +1.90(+3.11%) |
Feb 05, 2014 | 62.08 | 62.37 | 61.07 | 61.19 | 1,133,079 | -1.11(-1.79%) |
Feb 04, 2014 | 61.37 | 62.62 | 60.97 | 62.30 | 909,634 | +1.11(+1.82%) |
Feb 03, 2014 | 62.89 | 63.07 | 60.90 | 61.19 | 883,139 | -1.74(-2.77%) |
Jan 31, 2014 | 62.48 | 63.63 | 62.36 | 62.93 | 850,067 | -0.61(-0.96%) |
Jan 30, 2014 | 61.82 | 63.62 | 61.58 | 63.54 | 826,846 | +2.08(+3.39%) |
Jan 29, 2014 | 61.25 | 61.91 | 61.17 | 61.46 | 484,007 | -0.40(-0.65%) |
Jan 28, 2014 | 61.97 | 62.28 | 61.66 | 61.86 | 696,330 | -0.13(-0.20%) |
Jan 27, 2014 | 62.63 | 62.83 | 61.93 | 61.99 | 1,025,502 | -0.68(-1.09%) |
Jan 24, 2014 | 62.85 | 63.25 | 62.47 | 62.67 | 934,709 | -0.46(-0.73%) |
Jan 23, 2014 | 63.44 | 63.54 | 62.69 | 63.13 | 479,582 | -1.05(-1.64%) |
Jan 22, 2014 | 63.33 | 64.33 | 63.19 | 64.18 | 777,433 | +1.06(+1.68%) |
Jan 21, 2014 | 63.76 | 63.97 | 62.43 | 63.12 | 936,358 | -0.41(-0.65%) |
Jan 17, 2014 | 62.40 | 63.53 | 63.53 | 63.53 | 1,214,919 | +1.45(+2.33%) |
Jan 16, 2014 | 61.04 | 62.14 | 61.01 | 62.09 | 874,130 | +0.01(+0.01%) |
Jan 15, 2014 | 61.21 | 62.16 | 61.21 | 62.08 | 609,588 | +0.87(+1.42%) |
Jan 14, 2014 | 60.78 | 61.25 | 60.16 | 61.21 | 489,364 | +0.62(+1.02%) |
Jan 13, 2014 | 61.28 | 61.73 | 60.49 | 60.59 | 519,131 | -1.21(-1.96%) |
Jan 10, 2014 | 61.94 | 61.98 | 61.35 | 61.80 | 277,669 | +0.04(+0.06%) |
Jan 09, 2014 | 61.84 | 62.02 | 61.24 | 61.76 | 349,171 | +0.02(+0.03%) |
Jan 08, 2014 | 61.57 | 61.87 | 61.00 | 61.75 | 496,407 | +0.01(+0.01%) |
Jan 07, 2014 | 61.87 | 61.88 | 61.37 | 61.74 | 357,207 | +0.42(+0.69%) |
Jan 06, 2014 | 61.89 | 61.94 | 61.25 | 61.31 | 316,898 | -0.57(-0.93%) |
Jan 03, 2014 | 61.58 | 62.10 | 61.58 | 61.89 | 350,474 | +0.40(+0.66%) |
Jan 02, 2014 | 61.93 | 62.20 | 61.26 | 61.49 | 374,032 | -0.57(-0.93%) |
Dec 31, 2013 | 62.43 | 62.06 | 62.06 | 62.06 | 496,855 | -0.23(-0.37%) |
Dec 30, 2013 | 62.13 | 62.55 | 62.07 | 62.29 | 497,024 | +0.22(+0.36%) |
Dec 27, 2013 | 62.14 | 62.16 | 61.76 | 62.07 | 319,670 | -0.06(-0.10%) |
Dec 26, 2013 | 61.99 | 62.20 | 61.73 | 62.13 | 278,526 | +0.15(+0.25%) |
Dec 24, 2013 | 61.31 | 62.02 | 61.28 | 61.98 | 188,546 | +0.61(+1.00%) |
Dec 23, 2013 | 61.19 | 61.60 | 61.13 | 61.37 | 516,486 | +0.57(+0.93%) |
Dec 20, 2013 | 60.68 | 61.13 | 60.31 | 60.80 | 1,194,819 | +0.56(+0.92%) |
Dec 19, 2013 | 60.34 | 60.71 | 60.20 | 60.25 | 557,532 | -0.15(-0.25%) |
Dec 18, 2013 | 60.20 | 60.44 | 59.30 | 60.40 | 1,474,490 | +0.13(+0.21%) |
Dec 17, 2013 | 61.00 | 61.16 | 59.91 | 60.27 | 792,580 | -0.84(-1.37%) |
Dec 16, 2013 | 60.24 | 61.23 | 59.90 | 61.11 | 960,401 | +1.14(+1.90%) |
Dec 13, 2013 | 60.10 | 60.43 | 59.79 | 59.97 | 387,390 | -0.04(-0.06%) |
Dec 12, 2013 | 59.75 | 60.16 | 59.56 | 60.00 | 432,789 | +0.12(+0.20%) |
Dec 11, 2013 | 60.52 | 60.60 | 59.80 | 59.89 | 436,660 | -0.67(-1.11%) |
Dec 10, 2013 | 61.02 | 61.25 | 60.47 | 60.56 | 400,873 | -0.60(-0.98%) |
Dec 09, 2013 | 61.42 | 61.57 | 60.87 | 61.16 | 415,184 | -0.20(-0.32%) |
Dec 06, 2013 | 60.43 | 61.39 | 60.29 | 61.36 | 554,489 | +1.48(+2.48%) |
Dec 05, 2013 | 60.04 | 60.25 | 59.72 | 59.88 | 353,109 | -0.27(-0.45%) |
Dec 04, 2013 | 59.98 | 60.49 | 59.58 | 60.15 | 588,188 | -0.07(-0.12%) |
Dec 03, 2013 | 60.29 | 60.77 | 59.94 | 60.22 | 675,882 | -0.23(-0.39%) |