Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.37 | 64.57 | 63.37 | 64.05 | 534,123 | +0.85(+1.34%) |
Feb 27, 2014 | 62.35 | 63.29 | 62.35 | 63.20 | 720,068 | +0.84(+1.34%) |
Feb 26, 2014 | 60.82 | 62.57 | 60.76 | 62.37 | 434,863 | +1.70(+2.81%) |
Feb 25, 2014 | 61.77 | 61.91 | 60.65 | 60.66 | 523,942 | -1.18(-1.91%) |
Feb 24, 2014 | 62.07 | 62.45 | 61.60 | 61.84 | 353,358 | +0.24(+0.40%) |
Feb 21, 2014 | 62.71 | 63.03 | 61.51 | 61.60 | 311,221 | -0.97(-1.56%) |
Feb 20, 2014 | 61.76 | 62.69 | 61.54 | 62.57 | 447,336 | +1.00(+1.63%) |
Feb 19, 2014 | 62.42 | 62.96 | 61.49 | 61.57 | 433,109 | -1.23(-1.95%) |
Feb 18, 2014 | 63.10 | 63.49 | 62.80 | 62.80 | 412,404 | -0.32(-0.51%) |
Feb 14, 2014 | 63.44 | 63.12 | 63.12 | 63.12 | 475,366 | -0.41(-0.65%) |
Feb 13, 2014 | 62.65 | 63.55 | 62.44 | 63.54 | 1,755,368 | +0.19(+0.30%) |
Feb 12, 2014 | 64.36 | 64.85 | 63.14 | 63.35 | 565,211 | -0.77(-1.20%) |
Feb 11, 2014 | 64.45 | 64.54 | 63.79 | 64.11 | 351,738 | -0.25(-0.39%) |
Feb 10, 2014 | 64.85 | 65.13 | 63.78 | 64.37 | 593,131 | -0.60(-0.93%) |
Feb 07, 2014 | 65.55 | 66.17 | 64.51 | 64.97 | 1,358,448 | -0.44(-0.68%) |
Feb 06, 2014 | 62.53 | 66.22 | 61.77 | 65.41 | 1,830,082 | +5.54(+9.26%) |
Feb 05, 2014 | 59.77 | 60.15 | 58.63 | 59.87 | 464,507 | -0.11(-0.18%) |
Feb 04, 2014 | 59.09 | 60.15 | 58.69 | 59.98 | 339,741 | +0.82(+1.39%) |
Feb 03, 2014 | 61.35 | 61.40 | 58.12 | 59.16 | 383,765 | -2.21(-3.60%) |
Jan 31, 2014 | 60.47 | 62.36 | 60.47 | 61.36 | 254,653 | -0.35(-0.57%) |
Jan 30, 2014 | 60.77 | 61.93 | 60.40 | 61.72 | 244,887 | +1.39(+2.30%) |
Jan 29, 2014 | 60.92 | 61.54 | 60.13 | 60.33 | 231,546 | -1.33(-2.16%) |
Jan 28, 2014 | 60.82 | 61.66 | 60.60 | 61.66 | 258,708 | +0.84(+1.38%) |
Jan 27, 2014 | 62.12 | 62.51 | 60.49 | 60.82 | 262,461 | -0.96(-1.56%) |
Jan 24, 2014 | 63.09 | 63.09 | 61.16 | 61.79 | 328,294 | -1.99(-3.12%) |
Jan 23, 2014 | 64.98 | 64.98 | 63.01 | 63.78 | 370,524 | -1.40(-2.14%) |
Jan 22, 2014 | 65.10 | 65.31 | 64.52 | 65.18 | 253,432 | +0.20(+0.31%) |
Jan 21, 2014 | 64.99 | 65.25 | 64.32 | 64.98 | 318,806 | +0.53(+0.83%) |
Jan 17, 2014 | 64.47 | 64.45 | 64.45 | 64.45 | 169,139 | -0.11(-0.17%) |
Jan 16, 2014 | 64.03 | 64.66 | 64.03 | 64.56 | 188,398 | +0.15(+0.24%) |
Jan 15, 2014 | 63.57 | 64.56 | 63.53 | 64.40 | 329,532 | +0.83(+1.30%) |
Jan 14, 2014 | 61.78 | 63.63 | 61.59 | 63.57 | 360,235 | +2.06(+3.34%) |
Jan 13, 2014 | 62.28 | 62.75 | 61.28 | 61.52 | 272,899 | -1.06(-1.70%) |
Jan 10, 2014 | 62.37 | 62.63 | 61.80 | 62.58 | 245,970 | +0.39(+0.62%) |
Jan 09, 2014 | 62.14 | 62.62 | 61.44 | 62.19 | 385,209 | +0.26(+0.42%) |
Jan 08, 2014 | 62.29 | 62.60 | 61.19 | 61.93 | 476,468 | -0.58(-0.92%) |
Jan 07, 2014 | 62.56 | 62.81 | 62.17 | 62.51 | 497,395 | +0.24(+0.39%) |
Jan 06, 2014 | 62.99 | 63.46 | 62.25 | 62.27 | 255,750 | -0.48(-0.76%) |
Jan 03, 2014 | 62.26 | 63.19 | 62.26 | 62.74 | 233,821 | +0.51(+0.83%) |
Jan 02, 2014 | 63.15 | 63.18 | 62.11 | 62.23 | 254,278 | -0.96(-1.53%) |
Dec 31, 2013 | 63.02 | 63.19 | 63.19 | 63.19 | 204,964 | +0.18(+0.29%) |
Dec 30, 2013 | 63.27 | 63.50 | 62.86 | 63.01 | 152,979 | -0.18(-0.29%) |
Dec 27, 2013 | 63.56 | 63.67 | 62.98 | 63.19 | 170,034 | -0.41(-0.64%) |
Dec 26, 2013 | 63.65 | 63.98 | 63.37 | 63.60 | 126,679 | +0.29(+0.46%) |
Dec 24, 2013 | 63.09 | 63.54 | 62.73 | 63.31 | 105,420 | +0.48(+0.76%) |
Dec 23, 2013 | 63.33 | 63.61 | 62.58 | 62.83 | 304,975 | -0.32(-0.50%) |
Dec 20, 2013 | 61.99 | 63.40 | 61.85 | 63.15 | 660,800 | +1.27(+2.05%) |
Dec 19, 2013 | 62.42 | 62.64 | 61.81 | 61.88 | 200,862 | -0.88(-1.41%) |
Dec 18, 2013 | 61.77 | 62.91 | 60.93 | 62.76 | 273,584 | +0.96(+1.56%) |
Dec 17, 2013 | 62.19 | 62.64 | 61.40 | 61.80 | 290,677 | -0.47(-0.75%) |
Dec 16, 2013 | 62.11 | 62.73 | 62.04 | 62.27 | 254,010 | +0.55(+0.89%) |
Dec 13, 2013 | 62.08 | 62.23 | 61.52 | 61.72 | 390,232 | -0.02(-0.03%) |
Dec 12, 2013 | 61.65 | 62.04 | 61.44 | 61.73 | 333,772 | -0.02(-0.03%) |
Dec 11, 2013 | 63.74 | 63.97 | 61.38 | 61.75 | 292,084 | -1.80(-2.83%) |
Dec 10, 2013 | 63.70 | 64.12 | 63.27 | 63.55 | 410,706 | -0.19(-0.30%) |
Dec 09, 2013 | 63.35 | 63.77 | 62.99 | 63.74 | 183,021 | +0.27(+0.43%) |
Dec 06, 2013 | 63.33 | 63.96 | 62.93 | 63.47 | 243,685 | +0.67(+1.06%) |
Dec 05, 2013 | 62.89 | 63.19 | 62.52 | 62.80 | 192,894 | -0.16(-0.26%) |
Dec 04, 2013 | 61.89 | 63.32 | 61.89 | 62.97 | 523,680 | +0.73(+1.17%) |
Dec 03, 2013 | 62.93 | 63.23 | 61.54 | 62.24 | 394,360 | -0.99(-1.57%) |