Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.97 | 59.34 | 58.60 | 59.13 | 2,927,467 | +0.37(+0.62%) |
Feb 27, 2014 | 58.94 | 59.45 | 58.31 | 58.77 | 4,514,813 | -0.65(-1.09%) |
Feb 26, 2014 | 58.74 | 59.68 | 58.72 | 59.41 | 4,190,697 | +0.83(+1.41%) |
Feb 25, 2014 | 57.78 | 58.74 | 57.41 | 58.58 | 6,662,738 | +1.05(+1.82%) |
Feb 24, 2014 | 56.78 | 57.67 | 56.66 | 57.54 | 2,394,497 | +0.87(+1.54%) |
Feb 21, 2014 | 56.62 | 56.92 | 56.20 | 56.66 | 2,883,345 | -0.12(-0.22%) |
Feb 20, 2014 | 57.32 | 57.68 | 56.65 | 56.79 | 2,629,996 | -0.31(-0.55%) |
Feb 19, 2014 | 57.00 | 57.47 | 56.73 | 57.10 | 2,478,795 | -0.17(-0.30%) |
Feb 18, 2014 | 57.61 | 57.76 | 57.08 | 57.27 | 2,538,737 | -0.24(-0.41%) |
Feb 14, 2014 | 56.45 | 57.51 | 57.51 | 57.51 | 2,896,129 | +0.90(+1.59%) |
Feb 13, 2014 | 56.20 | 57.00 | 55.84 | 56.61 | 3,277,667 | +0.30(+0.53%) |
Feb 12, 2014 | 56.13 | 56.59 | 55.87 | 56.32 | 3,224,755 | +0.31(+0.54%) |
Feb 11, 2014 | 56.31 | 56.37 | 55.84 | 56.01 | 2,619,802 | -0.06(-0.11%) |
Feb 10, 2014 | 55.90 | 56.67 | 55.80 | 56.07 | 3,060,850 | +0.17(+0.31%) |
Feb 07, 2014 | 55.89 | 56.28 | 55.17 | 55.90 | 3,164,444 | +0.10(+0.17%) |
Feb 06, 2014 | 55.00 | 56.01 | 55.00 | 55.80 | 3,506,472 | +0.83(+1.51%) |
Feb 05, 2014 | 55.52 | 55.62 | 54.84 | 54.97 | 2,580,617 | -0.59(-1.07%) |
Feb 04, 2014 | 54.93 | 55.89 | 54.79 | 55.57 | 3,398,454 | +0.92(+1.68%) |
Feb 03, 2014 | 56.16 | 56.16 | 54.16 | 54.65 | 3,495,848 | -1.02(-1.83%) |
Jan 31, 2014 | 55.30 | 56.23 | 55.16 | 55.67 | 2,421,984 | -0.22(-0.39%) |
Jan 30, 2014 | 56.45 | 56.73 | 55.80 | 55.89 | 2,957,949 | -0.22(-0.39%) |
Jan 29, 2014 | 56.57 | 56.57 | 55.83 | 56.11 | 3,571,137 | -0.65(-1.14%) |
Jan 28, 2014 | 56.08 | 56.93 | 56.06 | 56.75 | 3,297,978 | +0.67(+1.20%) |
Jan 27, 2014 | 56.45 | 56.83 | 56.08 | 56.08 | 2,547,067 | -0.24(-0.42%) |
Jan 24, 2014 | 56.95 | 57.40 | 56.31 | 56.32 | 3,543,077 | -0.94(-1.64%) |
Jan 23, 2014 | 56.70 | 57.49 | 56.67 | 57.26 | 3,796,323 | +0.47(+0.83%) |
Jan 22, 2014 | 57.69 | 57.74 | 56.46 | 56.79 | 4,993,889 | -0.80(-1.39%) |
Jan 21, 2014 | 58.01 | 58.05 | 57.20 | 57.59 | 3,920,774 | +0.00(+0.00%) |
Jan 17, 2014 | 58.42 | 57.59 | 57.59 | 57.59 | 4,729,966 | -0.96(-1.64%) |
Jan 16, 2014 | 58.45 | 58.71 | 57.60 | 58.55 | 3,930,045 | -0.17(-0.28%) |
Jan 15, 2014 | 58.15 | 58.80 | 57.78 | 58.71 | 4,037,246 | +0.57(+0.97%) |
Jan 14, 2014 | 59.54 | 59.61 | 58.15 | 58.15 | 6,417,128 | -1.40(-2.36%) |
Jan 13, 2014 | 60.60 | 60.95 | 59.29 | 59.55 | 5,671,361 | -1.43(-2.34%) |
Jan 10, 2014 | 60.96 | 61.12 | 60.39 | 60.98 | 7,194,782 | +0.17(+0.27%) |
Jan 09, 2014 | 62.97 | 63.00 | 60.01 | 60.81 | 20,106,744 | -8.66(-12.46%) |
Jan 08, 2014 | 69.92 | 69.94 | 68.88 | 69.47 | 4,445,559 | +0.41(+0.59%) |
Jan 07, 2014 | 68.66 | 69.77 | 68.22 | 69.06 | 2,128,849 | +0.05(+0.08%) |
Jan 06, 2014 | 69.93 | 70.36 | 68.80 | 69.01 | 2,505,946 | -1.16(-1.65%) |
Jan 03, 2014 | 69.89 | 70.47 | 69.40 | 70.17 | 1,605,352 | +0.39(+0.56%) |
Jan 02, 2014 | 69.91 | 70.11 | 69.33 | 69.78 | 1,739,918 | -0.24(-0.34%) |
Dec 31, 2013 | 69.99 | 70.01 | 70.01 | 70.01 | 774,526 | +0.15(+0.21%) |
Dec 30, 2013 | 69.47 | 69.98 | 68.93 | 69.86 | 1,012,512 | +0.71(+1.02%) |
Dec 27, 2013 | 69.65 | 69.74 | 69.01 | 69.16 | 796,410 | -0.18(-0.26%) |
Dec 26, 2013 | 68.69 | 69.72 | 68.69 | 69.34 | 1,187,976 | +0.77(+1.12%) |
Dec 24, 2013 | 68.29 | 69.18 | 68.16 | 68.57 | 899,377 | +0.20(+0.29%) |
Dec 23, 2013 | 68.07 | 68.63 | 67.61 | 68.37 | 1,133,534 | +0.88(+1.30%) |
Dec 20, 2013 | 67.45 | 68.19 | 66.79 | 67.49 | 4,221,645 | -0.10(-0.14%) |
Dec 19, 2013 | 68.06 | 68.30 | 66.94 | 67.59 | 2,627,723 | -0.82(-1.20%) |
Dec 18, 2013 | 67.44 | 68.53 | 67.12 | 68.41 | 1,967,879 | +1.32(+1.96%) |
Dec 17, 2013 | 67.06 | 67.48 | 66.35 | 67.09 | 1,456,069 | +0.12(+0.18%) |
Dec 16, 2013 | 66.73 | 67.61 | 66.73 | 66.97 | 1,428,803 | +0.25(+0.38%) |
Dec 13, 2013 | 67.44 | 67.99 | 66.66 | 66.72 | 1,268,602 | +0.00(+0.00%) |
Dec 12, 2013 | 66.87 | 67.43 | 66.46 | 66.72 | 1,246,168 | -0.63(-0.93%) |
Dec 11, 2013 | 68.00 | 68.39 | 67.31 | 67.34 | 1,333,314 | -0.67(-0.99%) |
Dec 10, 2013 | 67.33 | 68.54 | 67.33 | 68.02 | 1,785,647 | +0.29(+0.42%) |
Dec 09, 2013 | 68.11 | 68.41 | 67.65 | 67.73 | 1,695,853 | -0.39(-0.58%) |
Dec 06, 2013 | 67.97 | 68.24 | 67.41 | 68.12 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.15 | 67.68 | 67.15 | 67.30 | 0 | +0.14(+0.21%) |
Dec 04, 2013 | 67.51 | 68.40 | 66.76 | 67.16 | 2,332,420 | -0.97(-1.42%) |
Dec 03, 2013 | 67.49 | 68.18 | 67.24 | 68.13 | 2,061,083 | +0.12(+0.18%) |