Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.93 | 56.00 | 54.13 | 54.91 | 8,148,204 | -0.86(-1.54%) |
Feb 27, 2014 | 56.34 | 56.69 | 55.40 | 55.77 | 6,535,031 | -0.10(-0.18%) |
Feb 26, 2014 | 55.00 | 56.99 | 54.90 | 55.87 | 12,111,341 | +0.91(+1.66%) |
Feb 25, 2014 | 55.89 | 55.95 | 54.50 | 54.96 | 9,276,438 | -0.82(-1.47%) |
Feb 24, 2014 | 56.08 | 56.35 | 55.42 | 55.78 | 8,467,335 | -0.14(-0.25%) |
Feb 21, 2014 | 57.10 | 57.20 | 55.70 | 55.92 | 7,723,834 | -0.71(-1.25%) |
Feb 20, 2014 | 55.82 | 57.08 | 54.65 | 56.63 | 12,089,893 | +1.13(+2.04%) |
Feb 19, 2014 | 58.47 | 58.95 | 54.62 | 55.50 | 25,588,694 | -2.68(-4.61%) |
Feb 18, 2014 | 57.88 | 58.64 | 56.77 | 58.18 | 10,700,785 | +0.74(+1.29%) |
Feb 14, 2014 | 57.02 | 57.44 | 57.44 | 57.44 | 12,512,400 | +0.97(+1.72%) |
Feb 13, 2014 | 56.07 | 58.98 | 55.46 | 56.47 | 25,991,044 | -0.38(-0.67%) |
Feb 12, 2014 | 55.05 | 57.00 | 54.76 | 56.85 | 20,017,306 | +2.85(+5.28%) |
Feb 11, 2014 | 53.20 | 54.40 | 53.10 | 54.00 | 13,158,023 | +1.08(+2.04%) |
Feb 10, 2014 | 54.50 | 54.59 | 52.34 | 52.92 | 15,845,966 | -1.43(-2.63%) |
Feb 07, 2014 | 51.23 | 54.92 | 50.75 | 54.35 | 32,359,106 | +4.32(+8.63%) |
Feb 06, 2014 | 50.61 | 53.90 | 49.99 | 50.03 | 64,798,520 | -15.94(-24.16%) |
Feb 05, 2014 | 67.16 | 67.24 | 64.80 | 65.97 | 31,504,900 | -0.35(-0.53%) |
Feb 04, 2014 | 66.25 | 66.37 | 64.50 | 66.32 | 12,970,899 | +1.07(+1.64%) |
Feb 03, 2014 | 65.92 | 66.48 | 64.21 | 65.25 | 17,811,656 | +0.75(+1.16%) |
Jan 31, 2014 | 63.39 | 65.37 | 62.65 | 64.50 | 15,527,717 | +1.03(+1.62%) |
Jan 30, 2014 | 63.98 | 65.24 | 62.80 | 63.47 | 17,405,936 | +4.02(+6.76%) |
Jan 29, 2014 | 59.62 | 60.95 | 58.60 | 59.45 | 8,895,540 | -0.99(-1.64%) |
Jan 28, 2014 | 57.44 | 60.85 | 57.35 | 60.44 | 9,323,774 | +2.53(+4.37%) |
Jan 27, 2014 | 61.77 | 61.77 | 56.10 | 57.91 | 18,946,340 | -3.83(-6.20%) |
Jan 24, 2014 | 62.17 | 63.62 | 61.30 | 61.74 | 13,039,731 | -1.06(-1.69%) |
Jan 23, 2014 | 61.45 | 62.81 | 60.88 | 62.80 | 10,166,845 | +0.36(+0.58%) |
Jan 22, 2014 | 63.11 | 63.80 | 61.76 | 62.44 | 12,024,680 | -0.09(-0.14%) |
Jan 21, 2014 | 63.33 | 63.44 | 61.50 | 62.53 | 13,708,082 | +0.33(+0.53%) |
Jan 17, 2014 | 63.60 | 62.20 | 62.20 | 62.20 | 28,391,100 | +1.63(+2.69%) |
Jan 16, 2014 | 61.45 | 62.40 | 60.46 | 60.57 | 16,392,889 | -1.00(-1.62%) |
Jan 15, 2014 | 59.11 | 61.75 | 58.55 | 61.57 | 21,525,812 | +3.36(+5.77%) |
Jan 14, 2014 | 58.88 | 59.02 | 57.36 | 58.21 | 14,768,618 | +0.39(+0.67%) |
Jan 13, 2014 | 59.98 | 60.38 | 57.29 | 57.82 | 20,957,158 | +0.82(+1.44%) |
Jan 10, 2014 | 57.50 | 58.76 | 55.87 | 57.00 | 22,391,578 | -0.05(-0.09%) |
Jan 09, 2014 | 59.54 | 60.81 | 55.59 | 57.05 | 31,276,036 | -2.24(-3.78%) |
Jan 08, 2014 | 58.71 | 61.26 | 57.92 | 59.29 | 27,234,744 | -2.17(-3.53%) |
Jan 07, 2014 | 67.67 | 67.73 | 61.39 | 61.46 | 31,691,812 | -4.83(-7.29%) |
Jan 06, 2014 | 64.83 | 66.87 | 63.50 | 66.29 | 27,223,722 | -2.71(-3.93%) |
Jan 03, 2014 | 69.00 | 70.43 | 68.43 | 69.00 | 33,254,610 | +1.50(+2.22%) |
Jan 02, 2014 | 65.00 | 67.50 | 64.40 | 67.50 | 29,218,560 | +3.85(+6.05%) |
Dec 31, 2013 | 62.36 | 63.65 | 63.65 | 63.65 | 27,814,600 | +3.14(+5.19%) |
Dec 30, 2013 | 60.27 | 63.71 | 58.57 | 60.51 | 55,398,832 | -3.24(-5.08%) |
Dec 27, 2013 | 70.10 | 71.25 | 63.69 | 63.75 | 60,418,668 | -9.56(-13.04%) |
Dec 26, 2013 | 72.88 | 74.73 | 69.13 | 73.31 | 82,644,592 | +3.35(+4.79%) |
Dec 24, 2013 | 66.34 | 70.87 | 65.56 | 69.96 | 35,802,696 | +5.42(+8.40%) |
Dec 23, 2013 | 59.85 | 64.99 | 59.70 | 64.54 | 22,046,132 | +4.53(+7.55%) |
Dec 20, 2013 | 58.51 | 60.25 | 58.01 | 60.01 | 26,207,420 | +2.52(+4.38%) |
Dec 19, 2013 | 55.09 | 57.75 | 55.00 | 57.49 | 13,114,713 | +1.98(+3.57%) |
Dec 18, 2013 | 56.96 | 57.00 | 54.23 | 55.51 | 16,603,362 | -0.94(-1.67%) |
Dec 17, 2013 | 56.97 | 57.38 | 54.62 | 56.45 | 22,027,756 | -0.16(-0.28%) |
Dec 16, 2013 | 57.97 | 60.24 | 55.76 | 56.61 | 39,230,176 | -2.39(-4.05%) |
Dec 13, 2013 | 56.20 | 59.41 | 55.45 | 59.00 | 38,979,568 | +3.67(+6.63%) |
Dec 12, 2013 | 52.20 | 55.87 | 50.69 | 55.33 | 23,368,586 | +2.99(+5.71%) |
Dec 11, 2013 | 52.37 | 53.87 | 51.00 | 52.34 | 26,511,212 | +0.35(+0.67%) |
Dec 10, 2013 | 48.75 | 52.58 | 48.70 | 51.99 | 25,736,392 | +2.85(+5.80%) |
Dec 09, 2013 | 45.58 | 49.84 | 45.02 | 49.14 | 17,277,120 | +4.19(+9.32%) |
Dec 06, 2013 | 45.75 | 45.80 | 44.54 | 44.95 | 6,236,232 | -0.67(-1.47%) |
Dec 05, 2013 | 43.45 | 46.35 | 42.83 | 45.62 | 11,727,764 | +1.93(+4.42%) |
Dec 04, 2013 | 41.27 | 43.92 | 41.27 | 43.69 | 11,005,383 | +2.32(+5.61%) |
Dec 03, 2013 | 40.69 | 41.60 | 40.54 | 41.37 | 5,767,978 | +0.59(+1.45%) |