Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 57.89 | 58.48 | 56.77 | 56.97 | 644,946 | -0.83(-1.44%) |
Feb 27, 2014 | 57.40 | 57.82 | 56.89 | 57.80 | 606,890 | +0.17(+0.29%) |
Feb 26, 2014 | 56.22 | 58.08 | 55.90 | 57.63 | 841,949 | +1.63(+2.91%) |
Feb 25, 2014 | 55.40 | 56.00 | 55.21 | 56.00 | 632,626 | +0.64(+1.16%) |
Feb 24, 2014 | 56.00 | 56.05 | 55.36 | 55.36 | 615,010 | -0.12(-0.22%) |
Feb 21, 2014 | 55.30 | 55.72 | 55.20 | 55.48 | 675,947 | +0.25(+0.45%) |
Feb 20, 2014 | 55.37 | 55.79 | 54.94 | 55.23 | 578,470 | -0.03(-0.05%) |
Feb 19, 2014 | 56.01 | 56.31 | 55.12 | 55.26 | 993,370 | -1.03(-1.83%) |
Feb 18, 2014 | 56.66 | 57.50 | 56.00 | 56.29 | 1,130,253 | -0.31(-0.55%) |
Feb 14, 2014 | 57.28 | 56.60 | 56.60 | 56.60 | 1,436,400 | -0.04(-0.07%) |
Feb 13, 2014 | 53.40 | 57.68 | 53.00 | 56.64 | 4,375,991 | +6.75(+13.53%) |
Feb 12, 2014 | 48.41 | 50.72 | 48.35 | 49.89 | 2,095,297 | +1.89(+3.94%) |
Feb 11, 2014 | 48.63 | 48.92 | 47.95 | 48.00 | 1,268,188 | -0.33(-0.68%) |
Feb 10, 2014 | 50.43 | 50.49 | 48.05 | 48.33 | 1,345,291 | -1.84(-3.67%) |
Feb 07, 2014 | 49.67 | 50.27 | 49.43 | 50.17 | 1,294,063 | +0.66(+1.33%) |
Feb 06, 2014 | 48.03 | 49.53 | 47.93 | 49.51 | 1,134,890 | +1.57(+3.27%) |
Feb 05, 2014 | 47.16 | 48.10 | 46.67 | 47.94 | 1,035,498 | +0.84(+1.78%) |
Feb 04, 2014 | 46.44 | 47.46 | 46.41 | 47.10 | 801,631 | +0.68(+1.46%) |
Feb 03, 2014 | 48.18 | 48.18 | 45.85 | 46.42 | 822,176 | -1.71(-3.55%) |
Jan 31, 2014 | 47.16 | 48.70 | 47.06 | 48.13 | 1,029,339 | +1.57(+3.37%) |
Jan 30, 2014 | 46.65 | 46.94 | 46.00 | 46.56 | 522,665 | +0.31(+0.67%) |
Jan 29, 2014 | 46.19 | 47.15 | 45.92 | 46.25 | 631,611 | -0.34(-0.73%) |
Jan 28, 2014 | 45.75 | 46.95 | 45.54 | 46.59 | 968,404 | +0.87(+1.90%) |
Jan 27, 2014 | 48.48 | 48.48 | 45.71 | 45.72 | 1,009,724 | -1.78(-3.75%) |
Jan 24, 2014 | 48.60 | 48.63 | 45.02 | 47.50 | 3,241,282 | -2.68(-5.34%) |
Jan 23, 2014 | 51.06 | 51.12 | 50.06 | 50.18 | 576,091 | -0.88(-1.72%) |
Jan 22, 2014 | 51.60 | 51.68 | 50.82 | 51.06 | 706,795 | -0.52(-1.01%) |
Jan 21, 2014 | 50.02 | 51.79 | 49.95 | 51.58 | 995,850 | +1.72(+3.45%) |
Jan 17, 2014 | 50.62 | 49.86 | 49.86 | 49.86 | 2,048,500 | -1.03(-2.02%) |
Jan 16, 2014 | 53.96 | 55.24 | 50.25 | 50.89 | 2,257,843 | -4.35(-7.87%) |
Jan 15, 2014 | 55.42 | 55.98 | 54.90 | 55.24 | 603,322 | +0.09(+0.16%) |
Jan 14, 2014 | 54.49 | 55.23 | 54.31 | 55.15 | 416,129 | +0.97(+1.79%) |
Jan 13, 2014 | 54.85 | 55.08 | 53.78 | 54.18 | 559,583 | -0.67(-1.22%) |
Jan 10, 2014 | 54.94 | 54.97 | 54.24 | 54.85 | 449,993 | +0.06(+0.11%) |
Jan 09, 2014 | 55.02 | 55.19 | 54.59 | 54.79 | 515,990 | -0.20(-0.36%) |
Jan 08, 2014 | 55.08 | 55.59 | 54.57 | 54.99 | 1,296,204 | -1.01(-1.80%) |
Jan 07, 2014 | 56.09 | 56.48 | 55.52 | 56.00 | 651,661 | +0.24(+0.43%) |
Jan 06, 2014 | 57.29 | 57.29 | 55.74 | 55.76 | 608,702 | -0.99(-1.74%) |
Jan 03, 2014 | 56.75 | 57.27 | 55.88 | 56.75 | 550,325 | +0.46(+0.82%) |
Jan 02, 2014 | 56.49 | 56.92 | 55.03 | 56.29 | 596,220 | -0.35(-0.62%) |
Dec 31, 2013 | 55.95 | 56.64 | 56.64 | 56.64 | 347,600 | +0.68(+1.22%) |
Dec 30, 2013 | 56.34 | 56.54 | 55.76 | 55.96 | 260,411 | -0.28(-0.50%) |
Dec 27, 2013 | 56.52 | 56.59 | 55.55 | 56.24 | 360,983 | -0.30(-0.53%) |
Dec 26, 2013 | 56.50 | 56.65 | 55.83 | 56.54 | 222,588 | +0.41(+0.73%) |
Dec 24, 2013 | 56.11 | 57.05 | 56.00 | 56.13 | 231,548 | +0.02(+0.04%) |
Dec 23, 2013 | 56.19 | 56.66 | 55.85 | 56.11 | 572,984 | +0.04(+0.07%) |
Dec 20, 2013 | 54.34 | 56.39 | 54.23 | 56.07 | 1,181,056 | +1.56(+2.86%) |
Dec 19, 2013 | 54.61 | 54.76 | 54.17 | 54.51 | 505,696 | -0.36(-0.66%) |
Dec 18, 2013 | 53.43 | 55.00 | 52.46 | 54.87 | 695,582 | +1.61(+3.02%) |
Dec 17, 2013 | 53.28 | 53.58 | 52.34 | 53.26 | 318,268 | +0.01(+0.02%) |
Dec 16, 2013 | 52.21 | 53.51 | 52.21 | 53.25 | 442,684 | +1.27(+2.44%) |
Dec 13, 2013 | 52.54 | 52.88 | 51.83 | 51.98 | 370,232 | -0.54(-1.03%) |
Dec 12, 2013 | 52.00 | 52.62 | 51.69 | 52.52 | 378,651 | +0.64(+1.23%) |
Dec 11, 2013 | 53.16 | 53.35 | 51.64 | 51.88 | 438,341 | -1.21(-2.28%) |
Dec 10, 2013 | 53.29 | 54.00 | 52.82 | 53.09 | 461,240 | -0.35(-0.65%) |
Dec 09, 2013 | 53.50 | 53.50 | 52.95 | 53.44 | 409,912 | +0.18(+0.34%) |
Dec 06, 2013 | 53.15 | 53.44 | 52.58 | 53.26 | 519,486 | +0.72(+1.37%) |
Dec 05, 2013 | 52.80 | 53.22 | 52.30 | 52.54 | 576,549 | -0.26(-0.49%) |
Dec 04, 2013 | 52.68 | 53.16 | 52.20 | 52.80 | 1,132,276 | -0.13(-0.25%) |
Dec 03, 2013 | 52.75 | 53.09 | 52.21 | 52.93 | 764,345 | +0.18(+0.34%) |