Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.25 | 71.11 | 67.83 | 68.63 | 5,728,691 | -1.29(-1.84%) |
Feb 27, 2014 | 67.90 | 70.08 | 67.82 | 69.92 | 4,723,903 | +2.10(+3.10%) |
Feb 26, 2014 | 67.73 | 68.95 | 67.65 | 67.82 | 3,064,564 | -0.19(-0.28%) |
Feb 25, 2014 | 68.71 | 68.76 | 67.63 | 68.01 | 3,566,289 | -0.75(-1.10%) |
Feb 24, 2014 | 68.68 | 69.28 | 68.22 | 68.77 | 2,811,705 | +0.55(+0.80%) |
Feb 21, 2014 | 67.82 | 68.44 | 67.55 | 68.22 | 3,610,158 | -0.26(-0.38%) |
Feb 20, 2014 | 68.19 | 68.66 | 67.70 | 68.48 | 3,161,045 | +0.49(+0.72%) |
Feb 19, 2014 | 68.45 | 69.43 | 67.67 | 67.99 | 3,994,320 | -0.67(-0.98%) |
Feb 18, 2014 | 68.62 | 69.10 | 68.00 | 68.66 | 3,757,939 | +0.32(+0.47%) |
Feb 14, 2014 | 67.48 | 68.34 | 68.34 | 68.34 | 6,232,000 | +1.30(+1.94%) |
Feb 13, 2014 | 64.84 | 67.11 | 64.83 | 67.04 | 3,606,275 | +1.90(+2.92%) |
Feb 12, 2014 | 64.21 | 65.15 | 64.09 | 65.14 | 3,137,832 | +1.17(+1.83%) |
Feb 11, 2014 | 64.48 | 64.88 | 63.66 | 63.97 | 4,647,303 | +0.19(+0.30%) |
Feb 10, 2014 | 62.73 | 63.80 | 62.52 | 63.78 | 2,831,547 | +0.90(+1.43%) |
Feb 07, 2014 | 61.58 | 63.24 | 61.30 | 62.88 | 4,823,760 | +1.54(+2.51%) |
Feb 06, 2014 | 60.70 | 61.65 | 60.65 | 61.34 | 2,896,218 | +0.34(+0.56%) |
Feb 05, 2014 | 59.54 | 61.02 | 59.27 | 61.00 | 5,119,494 | +1.28(+2.14%) |
Feb 04, 2014 | 58.48 | 59.74 | 57.65 | 59.72 | 3,593,172 | +1.63(+2.81%) |
Feb 03, 2014 | 59.08 | 59.26 | 57.34 | 58.09 | 6,634,704 | -1.10(-1.86%) |
Jan 31, 2014 | 58.15 | 59.54 | 58.09 | 59.19 | 3,112,871 | -0.20(-0.34%) |
Jan 30, 2014 | 59.12 | 59.90 | 59.02 | 59.39 | 2,759,256 | +0.93(+1.59%) |
Jan 29, 2014 | 58.61 | 59.18 | 58.17 | 58.46 | 3,582,826 | -0.65(-1.10%) |
Jan 28, 2014 | 57.98 | 59.46 | 57.88 | 59.11 | 3,529,455 | +0.75(+1.29%) |
Jan 27, 2014 | 58.11 | 58.88 | 57.86 | 58.36 | 5,257,798 | -0.73(-1.24%) |
Jan 24, 2014 | 60.30 | 60.44 | 59.09 | 59.09 | 2,920,077 | -1.79(-2.94%) |
Jan 23, 2014 | 61.18 | 61.43 | 60.32 | 60.88 | 2,671,273 | -0.89(-1.44%) |
Jan 22, 2014 | 60.93 | 61.81 | 60.70 | 61.77 | 3,497,996 | +0.92(+1.51%) |
Jan 21, 2014 | 61.50 | 61.79 | 60.70 | 60.85 | 3,198,693 | -0.52(-0.85%) |
Jan 17, 2014 | 61.02 | 61.37 | 61.37 | 61.37 | 3,314,500 | -0.26(-0.42%) |
Jan 16, 2014 | 61.59 | 61.98 | 61.26 | 61.63 | 3,747,779 | -0.05(-0.08%) |
Jan 15, 2014 | 60.37 | 61.81 | 60.37 | 61.68 | 4,219,450 | +1.31(+2.17%) |
Jan 14, 2014 | 58.68 | 60.53 | 58.63 | 60.37 | 4,179,379 | +1.77(+3.02%) |
Jan 13, 2014 | 59.28 | 59.44 | 58.41 | 58.60 | 2,928,748 | -0.93(-1.56%) |
Jan 10, 2014 | 59.35 | 59.63 | 58.95 | 59.53 | 1,829,065 | +0.44(+0.74%) |
Jan 09, 2014 | 58.99 | 59.53 | 58.72 | 59.09 | 2,427,430 | +0.19(+0.32%) |
Jan 08, 2014 | 59.12 | 59.28 | 58.46 | 58.90 | 3,458,114 | -0.07(-0.12%) |
Jan 07, 2014 | 58.26 | 59.05 | 58.06 | 58.97 | 2,960,485 | +0.85(+1.46%) |
Jan 06, 2014 | 58.06 | 58.77 | 58.01 | 58.12 | 3,752,896 | -1.04(-1.76%) |
Jan 03, 2014 | 59.19 | 59.69 | 59.11 | 59.16 | 1,588,951 | -0.13(-0.22%) |
Jan 02, 2014 | 59.06 | 59.53 | 58.94 | 59.29 | 2,744,473 | -0.59(-0.98%) |
Dec 31, 2013 | 59.60 | 59.88 | 59.88 | 59.88 | 1,391,300 | +0.33(+0.55%) |
Dec 30, 2013 | 59.67 | 59.80 | 59.24 | 59.55 | 1,329,125 | +0.04(+0.07%) |
Dec 27, 2013 | 59.73 | 59.99 | 59.28 | 59.51 | 1,267,021 | -0.07(-0.12%) |
Dec 26, 2013 | 59.53 | 59.99 | 59.48 | 59.58 | 1,026,434 | +0.05(+0.08%) |
Dec 24, 2013 | 59.58 | 59.78 | 59.22 | 59.53 | 846,684 | +0.06(+0.10%) |
Dec 23, 2013 | 59.74 | 59.89 | 59.12 | 59.47 | 1,947,938 | +0.21(+0.35%) |
Dec 20, 2013 | 58.42 | 59.55 | 58.22 | 59.26 | 5,363,175 | +1.13(+1.94%) |
Dec 19, 2013 | 58.75 | 58.98 | 58.07 | 58.13 | 3,305,958 | -0.91(-1.54%) |
Dec 18, 2013 | 57.59 | 59.07 | 57.02 | 59.04 | 4,974,764 | +1.37(+2.38%) |
Dec 17, 2013 | 58.34 | 58.88 | 57.54 | 57.67 | 6,344,049 | -0.83(-1.42%) |
Dec 16, 2013 | 60.66 | 60.88 | 58.40 | 58.50 | 8,785,898 | -2.39(-3.93%) |
Dec 13, 2013 | 58.00 | 61.09 | 58.00 | 60.89 | 15,848,121 | +6.90(+12.78%) |
Dec 12, 2013 | 54.46 | 54.94 | 53.93 | 53.99 | 6,075,256 | -0.65(-1.19%) |
Dec 11, 2013 | 55.23 | 55.59 | 54.58 | 54.64 | 3,988,081 | -0.68(-1.23%) |
Dec 10, 2013 | 55.33 | 55.39 | 54.65 | 55.32 | 3,787,264 | -0.12(-0.22%) |
Dec 09, 2013 | 55.94 | 56.05 | 55.24 | 55.44 | 3,397,736 | -0.16(-0.29%) |
Dec 06, 2013 | 55.99 | 56.10 | 55.55 | 55.60 | 0 | +0.56(+1.02%) |
Dec 05, 2013 | 55.63 | 55.75 | 54.47 | 55.04 | 0 | -1.01(-1.80%) |
Dec 04, 2013 | 56.19 | 56.43 | 55.42 | 56.05 | 0 | -0.35(-0.62%) |
Dec 03, 2013 | 56.63 | 57.04 | 56.39 | 56.40 | 4,127,613 | -0.36(-0.63%) |