Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.79 | 55.68 | 54.72 | 55.40 | 119,170 | +0.74(+1.36%) |
Feb 27, 2014 | 54.53 | 54.70 | 54.05 | 54.66 | 94,748 | +0.13(+0.24%) |
Feb 26, 2014 | 54.68 | 54.89 | 54.41 | 54.53 | 37,804 | -0.14(-0.26%) |
Feb 25, 2014 | 54.76 | 54.76 | 53.98 | 54.67 | 119,530 | -0.33(-0.59%) |
Feb 24, 2014 | 54.47 | 55.40 | 53.81 | 54.99 | 160,845 | +1.19(+2.20%) |
Feb 21, 2014 | 54.25 | 54.28 | 53.78 | 53.81 | 32,865 | -0.34(-0.63%) |
Feb 20, 2014 | 53.88 | 54.18 | 53.83 | 54.15 | 21,964 | +0.38(+0.70%) |
Feb 19, 2014 | 53.80 | 54.24 | 53.50 | 53.78 | 45,651 | +0.13(+0.23%) |
Feb 18, 2014 | 53.36 | 53.69 | 52.94 | 53.65 | 38,349 | +0.33(+0.63%) |
Feb 14, 2014 | 53.22 | 53.32 | 53.32 | 53.32 | 149,526 | +0.21(+0.39%) |
Feb 13, 2014 | 52.48 | 53.31 | 52.38 | 53.11 | 133,264 | +0.48(+0.90%) |
Feb 12, 2014 | 53.00 | 53.24 | 52.62 | 52.63 | 40,016 | -0.20(-0.38%) |
Feb 11, 2014 | 51.73 | 53.01 | 51.72 | 52.83 | 150,106 | +1.15(+2.23%) |
Feb 10, 2014 | 51.88 | 51.88 | 51.34 | 51.68 | 64,703 | -0.13(-0.26%) |
Feb 07, 2014 | 51.65 | 51.91 | 51.44 | 51.81 | 52,521 | +0.30(+0.58%) |
Feb 06, 2014 | 50.39 | 51.63 | 50.39 | 51.51 | 53,545 | +1.21(+2.41%) |
Feb 05, 2014 | 50.80 | 50.80 | 50.21 | 50.30 | 99,042 | -0.53(-1.05%) |
Feb 04, 2014 | 50.39 | 50.95 | 50.36 | 50.84 | 296,275 | +0.60(+1.20%) |
Feb 03, 2014 | 51.08 | 51.20 | 50.06 | 50.24 | 90,958 | -0.90(-1.76%) |
Jan 31, 2014 | 50.71 | 51.51 | 50.71 | 51.14 | 39,211 | -0.33(-0.65%) |
Jan 30, 2014 | 51.16 | 51.66 | 51.13 | 51.47 | 92,544 | +0.76(+1.50%) |
Jan 29, 2014 | 50.77 | 51.02 | 50.46 | 50.71 | 163,535 | -0.52(-1.01%) |
Jan 28, 2014 | 51.30 | 51.38 | 50.92 | 51.23 | 215,362 | -0.01(-0.02%) |
Jan 27, 2014 | 51.56 | 51.61 | 50.73 | 51.24 | 141,921 | -0.26(-0.50%) |
Jan 24, 2014 | 52.24 | 52.24 | 51.29 | 51.50 | 316,994 | -1.14(-2.16%) |
Jan 23, 2014 | 53.28 | 53.52 | 52.45 | 52.63 | 58,031 | -0.96(-1.79%) |
Jan 22, 2014 | 53.48 | 53.61 | 53.08 | 53.59 | 74,311 | +0.28(+0.52%) |
Jan 21, 2014 | 51.32 | 53.79 | 51.32 | 53.32 | 66,716 | +0.33(+0.61%) |
Jan 17, 2014 | 52.92 | 52.99 | 52.99 | 52.99 | 71,887 | +0.23(+0.43%) |
Jan 16, 2014 | 52.87 | 52.92 | 52.51 | 52.77 | 100,018 | -0.12(-0.23%) |
Jan 15, 2014 | 52.91 | 53.03 | 52.66 | 52.89 | 111,689 | -0.02(-0.04%) |
Jan 14, 2014 | 52.37 | 52.97 | 52.09 | 52.91 | 91,504 | +0.82(+1.57%) |
Jan 13, 2014 | 52.99 | 52.99 | 52.00 | 52.09 | 99,618 | -0.98(-1.84%) |
Jan 10, 2014 | 52.31 | 53.07 | 52.31 | 53.07 | 99,728 | +0.72(+1.37%) |
Jan 09, 2014 | 52.41 | 52.87 | 52.06 | 52.35 | 118,353 | -0.16(-0.30%) |
Jan 08, 2014 | 53.00 | 53.00 | 52.26 | 52.51 | 190,168 | -0.51(-0.96%) |
Jan 07, 2014 | 53.14 | 53.14 | 52.71 | 53.02 | 58,580 | -0.10(-0.19%) |
Jan 06, 2014 | 53.47 | 53.47 | 52.86 | 53.12 | 111,260 | -0.18(-0.33%) |
Jan 03, 2014 | 53.42 | 53.73 | 53.23 | 53.29 | 85,229 | -0.01(-0.02%) |
Jan 02, 2014 | 53.83 | 54.11 | 53.17 | 53.30 | 98,391 | -0.79(-1.47%) |
Dec 31, 2013 | 53.63 | 54.09 | 54.09 | 54.09 | 30,073 | +0.45(+0.84%) |
Dec 30, 2013 | 54.02 | 54.25 | 53.62 | 53.64 | 66,049 | -0.36(-0.66%) |
Dec 27, 2013 | 53.77 | 54.08 | 53.72 | 54.00 | 51,000 | +0.33(+0.62%) |
Dec 26, 2013 | 53.61 | 53.74 | 53.54 | 53.67 | 70,377 | +0.23(+0.44%) |
Dec 24, 2013 | 52.82 | 53.55 | 52.82 | 53.43 | 65,361 | +0.67(+1.27%) |
Dec 23, 2013 | 53.30 | 53.30 | 52.77 | 52.77 | 92,190 | -0.18(-0.34%) |
Dec 20, 2013 | 52.46 | 53.02 | 52.46 | 52.94 | 119,285 | +0.52(+0.99%) |
Dec 19, 2013 | 52.70 | 52.70 | 52.08 | 52.42 | 97,420 | -0.35(-0.66%) |
Dec 18, 2013 | 52.48 | 52.80 | 51.87 | 52.77 | 227,794 | +0.32(+0.60%) |
Dec 17, 2013 | 53.01 | 53.01 | 52.40 | 52.45 | 52,095 | -0.47(-0.90%) |
Dec 16, 2013 | 52.66 | 53.01 | 52.59 | 52.93 | 117,101 | +0.63(+1.21%) |
Dec 13, 2013 | 52.45 | 52.64 | 51.99 | 52.29 | 98,775 | -0.15(-0.29%) |
Dec 12, 2013 | 52.00 | 52.73 | 52.00 | 52.44 | 73,455 | +0.37(+0.72%) |
Dec 11, 2013 | 52.42 | 52.84 | 51.99 | 52.07 | 126,001 | -0.62(-1.17%) |
Dec 10, 2013 | 53.20 | 53.33 | 52.69 | 52.69 | 68,161 | -0.52(-0.99%) |
Dec 09, 2013 | 53.41 | 53.41 | 52.81 | 53.21 | 60,575 | -0.16(-0.30%) |
Dec 06, 2013 | 53.72 | 53.79 | 53.26 | 53.37 | 90,206 | +0.07(+0.13%) |
Dec 05, 2013 | 53.51 | 53.63 | 53.20 | 53.30 | 71,368 | -0.28(-0.53%) |
Dec 04, 2013 | 53.67 | 53.81 | 52.84 | 53.59 | 37,233 | -0.12(-0.22%) |
Dec 03, 2013 | 53.44 | 53.89 | 53.28 | 53.70 | 161,812 | +0.16(+0.30%) |