Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.31 | 60.34 | 60.17 | 60.34 | 274,727 | -0.04(-0.07%) |
Feb 27, 2014 | 60.32 | 60.40 | 60.28 | 60.38 | 249,618 | +0.13(+0.22%) |
Feb 26, 2014 | 60.09 | 60.26 | 60.08 | 60.25 | 358,363 | +0.19(+0.32%) |
Feb 25, 2014 | 60.03 | 60.13 | 59.95 | 60.06 | 265,089 | +0.13(+0.22%) |
Feb 24, 2014 | 59.94 | 59.96 | 59.84 | 59.92 | 1,205,988 | +0.01(+0.02%) |
Feb 21, 2014 | 59.81 | 59.94 | 59.77 | 59.91 | 264,404 | +0.11(+0.18%) |
Feb 20, 2014 | 59.77 | 59.90 | 59.69 | 59.80 | 259,928 | -0.03(-0.05%) |
Feb 19, 2014 | 60.07 | 60.07 | 59.82 | 59.83 | 310,041 | -0.16(-0.26%) |
Feb 18, 2014 | 59.95 | 60.04 | 59.92 | 59.99 | 345,265 | +0.11(+0.18%) |
Feb 14, 2014 | 59.90 | 59.88 | 59.88 | 59.88 | 335,772 | +0.04(+0.07%) |
Feb 13, 2014 | 59.74 | 59.85 | 59.67 | 59.84 | 205,557 | +0.14(+0.24%) |
Feb 12, 2014 | 59.67 | 59.71 | 59.58 | 59.70 | 270,562 | -0.06(-0.09%) |
Feb 11, 2014 | 59.79 | 59.82 | 59.64 | 59.75 | 287,863 | -0.10(-0.17%) |
Feb 10, 2014 | 59.82 | 59.85 | 59.75 | 59.85 | 232,658 | -0.03(-0.05%) |
Feb 07, 2014 | 59.76 | 59.88 | 59.71 | 59.88 | 325,994 | +0.23(+0.39%) |
Feb 06, 2014 | 59.64 | 59.67 | 59.58 | 59.65 | 313,562 | -0.04(-0.07%) |
Feb 05, 2014 | 59.87 | 59.87 | 59.65 | 59.69 | 320,554 | -0.17(-0.28%) |
Feb 04, 2014 | 59.88 | 59.90 | 59.73 | 59.86 | 308,437 | -0.06(-0.09%) |
Feb 03, 2014 | 59.67 | 59.92 | 59.59 | 59.92 | 373,214 | +0.31(+0.53%) |
Jan 31, 2014 | 59.56 | 59.65 | 59.53 | 59.60 | 562,158 | +0.09(+0.15%) |
Jan 30, 2014 | 59.41 | 59.52 | 59.37 | 59.51 | 270,545 | +0.06(+0.11%) |
Jan 29, 2014 | 59.37 | 59.50 | 59.33 | 59.45 | 197,706 | +0.09(+0.15%) |
Jan 28, 2014 | 59.19 | 59.37 | 59.18 | 59.35 | 215,265 | +0.20(+0.33%) |
Jan 27, 2014 | 59.32 | 59.33 | 59.16 | 59.16 | 312,304 | -0.11(-0.19%) |
Jan 24, 2014 | 59.43 | 59.47 | 59.21 | 59.27 | 429,860 | -0.06(-0.11%) |
Jan 23, 2014 | 59.33 | 59.50 | 59.20 | 59.33 | 413,767 | +0.20(+0.33%) |
Jan 22, 2014 | 59.21 | 59.25 | 59.11 | 59.14 | 200,244 | -0.11(-0.18%) |
Jan 21, 2014 | 59.28 | 59.32 | 59.18 | 59.24 | 283,063 | -0.03(-0.05%) |
Jan 17, 2014 | 59.21 | 59.27 | 59.27 | 59.27 | 288,527 | +0.10(+0.17%) |
Jan 16, 2014 | 59.07 | 59.23 | 59.07 | 59.17 | 319,800 | +0.11(+0.19%) |
Jan 15, 2014 | 59.11 | 59.08 | 58.94 | 59.06 | 356,867 | -0.06(-0.10%) |
Jan 14, 2014 | 59.19 | 59.21 | 59.06 | 59.11 | 562,166 | -0.11(-0.18%) |
Jan 13, 2014 | 59.18 | 59.24 | 59.06 | 59.22 | 497,501 | +0.14(+0.24%) |
Jan 10, 2014 | 58.89 | 59.10 | 58.89 | 59.08 | 462,709 | +0.37(+0.63%) |
Jan 09, 2014 | 58.61 | 58.74 | 58.57 | 58.71 | 306,783 | +0.13(+0.22%) |
Jan 08, 2014 | 58.69 | 58.72 | 58.56 | 58.58 | 384,875 | -0.26(-0.44%) |
Jan 07, 2014 | 58.85 | 58.88 | 58.74 | 58.85 | 384,164 | +0.06(+0.11%) |
Jan 06, 2014 | 58.69 | 58.79 | 58.66 | 58.78 | 416,590 | +0.21(+0.36%) |
Jan 03, 2014 | 58.61 | 58.67 | 58.53 | 58.57 | 300,736 | +0.04(+0.06%) |
Jan 02, 2014 | 58.46 | 58.57 | 58.45 | 58.53 | 1,348,365 | +0.12(+0.21%) |
Dec 31, 2013 | 58.56 | 58.41 | 58.41 | 58.41 | 584,133 | -0.14(-0.24%) |
Dec 30, 2013 | 58.46 | 58.60 | 58.44 | 58.56 | 634,207 | +0.10(+0.17%) |
Dec 27, 2013 | 58.42 | 58.52 | 58.36 | 58.46 | 268,484 | +0.03(+0.05%) |
Dec 26, 2013 | 58.46 | 58.49 | 58.33 | 58.43 | 470,752 | -0.04(-0.07%) |
Dec 24, 2013 | 58.59 | 58.61 | 58.34 | 58.47 | 589,684 | -0.08(-0.14%) |
Dec 23, 2013 | 58.62 | 58.67 | 58.52 | 58.55 | 291,251 | -0.11(-0.19%) |
Dec 20, 2013 | 58.55 | 58.70 | 58.43 | 58.66 | 437,379 | +0.11(+0.19%) |
Dec 19, 2013 | 58.44 | 58.57 | 58.44 | 58.55 | 473,570 | -0.17(-0.30%) |
Dec 18, 2013 | 58.74 | 58.88 | 58.57 | 58.73 | 565,513 | +0.04(+0.07%) |
Dec 17, 2013 | 58.62 | 58.73 | 58.44 | 58.69 | 639,684 | +0.17(+0.29%) |
Dec 16, 2013 | 58.57 | 58.60 | 58.45 | 58.52 | 1,487,883 | +0.08(+0.13%) |
Dec 13, 2013 | 58.43 | 58.50 | 58.40 | 58.44 | 352,316 | +0.04(+0.07%) |
Dec 12, 2013 | 58.56 | 58.56 | 58.34 | 58.40 | 1,740,595 | -0.15(-0.26%) |
Dec 11, 2013 | 58.76 | 58.76 | 58.51 | 58.55 | 1,292,401 | -0.22(-0.38%) |
Dec 10, 2013 | 58.60 | 58.80 | 58.59 | 58.78 | 397,553 | +0.24(+0.42%) |
Dec 09, 2013 | 58.52 | 58.59 | 58.43 | 58.53 | 481,295 | +0.08(+0.14%) |
Dec 06, 2013 | 58.43 | 58.51 | 58.36 | 58.45 | 0 | +0.01(+0.01%) |
Dec 05, 2013 | 58.43 | 58.47 | 58.32 | 58.44 | 0 | -0.03(-0.05%) |
Dec 04, 2013 | 58.34 | 58.50 | 58.31 | 58.47 | 0 | -0.13(-0.23%) |
Dec 03, 2013 | 58.55 | 58.69 | 58.55 | 58.60 | 0 | +0.07(+0.12%) |