Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.39 | 60.04 | 59.39 | 60.02 | 9,386 | +0.34(+0.57%) |
Feb 27, 2014 | 59.67 | 59.86 | 59.62 | 59.68 | 11,609 | -0.58(-0.96%) |
Feb 26, 2014 | 59.94 | 60.43 | 59.82 | 60.26 | 8,305 | +0.32(+0.53%) |
Feb 25, 2014 | 60.52 | 60.52 | 59.94 | 59.94 | 14,919 | -0.67(-1.11%) |
Feb 24, 2014 | 60.81 | 60.98 | 60.57 | 60.61 | 15,920 | +0.04(+0.07%) |
Feb 21, 2014 | 60.93 | 61.00 | 60.32 | 60.57 | 17,994 | -0.59(-0.96%) |
Feb 20, 2014 | 60.07 | 61.20 | 60.06 | 61.16 | 49,169 | +0.74(+1.22%) |
Feb 19, 2014 | 60.41 | 60.82 | 60.37 | 60.42 | 20,317 | -0.18(-0.30%) |
Feb 18, 2014 | 60.47 | 60.77 | 60.42 | 60.60 | 27,701 | +0.78(+1.30%) |
Feb 14, 2014 | 59.24 | 59.82 | 59.82 | 59.82 | 24,200 | +0.56(+0.94%) |
Feb 13, 2014 | 58.62 | 59.43 | 58.54 | 59.26 | 12,418 | +0.29(+0.49%) |
Feb 12, 2014 | 59.48 | 59.78 | 58.96 | 58.97 | 27,513 | +0.12(+0.21%) |
Feb 11, 2014 | 58.77 | 59.00 | 58.73 | 58.85 | 18,238 | +0.57(+0.98%) |
Feb 10, 2014 | 58.81 | 58.82 | 58.20 | 58.28 | 16,909 | -0.46(-0.79%) |
Feb 07, 2014 | 57.98 | 58.78 | 57.90 | 58.74 | 22,738 | +1.36(+2.37%) |
Feb 06, 2014 | 57.28 | 57.41 | 57.13 | 57.38 | 12,163 | +0.90(+1.59%) |
Feb 05, 2014 | 55.88 | 56.55 | 55.87 | 56.48 | 6,417 | +0.70(+1.25%) |
Feb 04, 2014 | 55.76 | 55.89 | 55.68 | 55.78 | 3,355 | -0.10(-0.18%) |
Feb 03, 2014 | 56.22 | 56.34 | 55.52 | 55.88 | 19,582 | -0.46(-0.82%) |
Jan 31, 2014 | 56.80 | 57.26 | 56.21 | 56.34 | 15,298 | -0.94(-1.64%) |
Jan 30, 2014 | 57.22 | 57.64 | 57.19 | 57.28 | 15,618 | +0.27(+0.47%) |
Jan 29, 2014 | 56.50 | 57.10 | 56.50 | 57.01 | 10,216 | +0.51(+0.90%) |
Jan 28, 2014 | 56.54 | 56.84 | 56.46 | 56.50 | 9,536 | -0.04(-0.07%) |
Jan 27, 2014 | 56.95 | 57.00 | 56.20 | 56.54 | 14,227 | -0.67(-1.17%) |
Jan 24, 2014 | 57.00 | 57.25 | 56.80 | 57.21 | 12,372 | +0.07(+0.12%) |
Jan 23, 2014 | 57.34 | 57.34 | 57.02 | 57.14 | 5,697 | -0.34(-0.59%) |
Jan 22, 2014 | 56.80 | 57.56 | 56.75 | 57.48 | 32,497 | +1.01(+1.79%) |
Jan 21, 2014 | 57.16 | 57.25 | 56.31 | 56.47 | 44,054 | +0.17(+0.30%) |
Jan 17, 2014 | 56.32 | 56.30 | 56.30 | 56.30 | 23,200 | +0.59(+1.06%) |
Jan 16, 2014 | 56.08 | 56.24 | 55.61 | 55.71 | 35,883 | -0.61(-1.08%) |
Jan 15, 2014 | 56.23 | 56.72 | 56.23 | 56.32 | 12,979 | +0.09(+0.16%) |
Jan 14, 2014 | 56.30 | 56.33 | 55.86 | 56.23 | 13,846 | -0.11(-0.20%) |
Jan 13, 2014 | 57.28 | 57.30 | 56.34 | 56.34 | 30,270 | -1.18(-2.05%) |
Jan 10, 2014 | 57.06 | 57.55 | 56.70 | 57.52 | 18,827 | +0.61(+1.07%) |
Jan 09, 2014 | 57.34 | 57.41 | 56.60 | 56.91 | 21,000 | -0.32(-0.56%) |
Jan 08, 2014 | 57.50 | 57.50 | 57.05 | 57.23 | 14,445 | -0.37(-0.64%) |
Jan 07, 2014 | 57.32 | 57.77 | 57.32 | 57.60 | 11,060 | +0.50(+0.88%) |
Jan 06, 2014 | 57.00 | 57.24 | 56.94 | 57.10 | 14,645 | -0.03(-0.05%) |
Jan 03, 2014 | 57.82 | 57.83 | 56.90 | 57.13 | 26,291 | -0.91(-1.57%) |
Jan 02, 2014 | 59.02 | 59.13 | 57.91 | 58.04 | 31,139 | -1.89(-3.15%) |
Dec 31, 2013 | 59.72 | 59.93 | 59.93 | 59.93 | 11,600 | +0.01(+0.02%) |
Dec 30, 2013 | 60.08 | 60.12 | 59.84 | 59.92 | 16,677 | -0.47(-0.78%) |
Dec 27, 2013 | 60.67 | 60.94 | 60.30 | 60.39 | 11,696 | -0.15(-0.24%) |
Dec 26, 2013 | 60.50 | 61.06 | 59.35 | 60.54 | 20,759 | +0.11(+0.18%) |
Dec 24, 2013 | 60.35 | 60.56 | 60.35 | 60.43 | 5,794 | +0.71(+1.19%) |
Dec 23, 2013 | 59.75 | 59.96 | 59.62 | 59.72 | 13,575 | -0.24(-0.40%) |
Dec 20, 2013 | 59.61 | 60.06 | 59.61 | 59.96 | 35,717 | +0.92(+1.56%) |
Dec 19, 2013 | 58.16 | 59.17 | 58.16 | 59.04 | 14,396 | +0.98(+1.69%) |
Dec 18, 2013 | 57.60 | 58.16 | 57.60 | 58.06 | 6,139 | +0.91(+1.59%) |
Dec 17, 2013 | 57.05 | 57.16 | 56.94 | 57.15 | 2,831 | +0.13(+0.23%) |
Dec 16, 2013 | 57.37 | 57.61 | 57.02 | 57.02 | 11,367 | +0.30(+0.53%) |
Dec 13, 2013 | 56.92 | 56.96 | 56.56 | 56.72 | 7,591 | -0.21(-0.37%) |
Dec 12, 2013 | 57.48 | 57.48 | 56.85 | 56.93 | 9,798 | -0.55(-0.96%) |
Dec 11, 2013 | 57.30 | 57.50 | 57.12 | 57.48 | 30,508 | -0.58(-1.00%) |
Dec 10, 2013 | 57.98 | 58.16 | 57.52 | 58.06 | 15,714 | +0.39(+0.68%) |
Dec 09, 2013 | 58.84 | 58.84 | 57.66 | 57.67 | 16,927 | -1.31(-2.22%) |
Dec 06, 2013 | 59.00 | 59.12 | 58.75 | 58.98 | 3,255 | +0.38(+0.65%) |
Dec 05, 2013 | 59.04 | 59.17 | 58.60 | 58.60 | 3,329 | +0.01(+0.02%) |
Dec 04, 2013 | 59.11 | 59.25 | 58.50 | 58.59 | 5,255 | -0.38(-0.64%) |
Dec 03, 2013 | 58.48 | 58.97 | 58.36 | 58.97 | 9,537 | +1.09(+1.88%) |