Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.70 | 60.94 | 59.42 | 60.58 | 2,136,737 | +1.13(+1.90%) |
Feb 27, 2014 | 59.07 | 59.50 | 58.50 | 59.45 | 1,804,069 | +0.39(+0.66%) |
Feb 26, 2014 | 59.48 | 60.08 | 58.85 | 59.05 | 2,186,538 | -0.56(-0.95%) |
Feb 25, 2014 | 59.58 | 59.78 | 58.37 | 59.62 | 1,997,843 | +0.48(+0.82%) |
Feb 24, 2014 | 58.45 | 59.80 | 57.87 | 59.13 | 1,818,820 | +1.26(+2.18%) |
Feb 21, 2014 | 58.28 | 58.35 | 57.13 | 57.87 | 1,713,994 | -0.20(-0.34%) |
Feb 20, 2014 | 57.47 | 58.25 | 57.47 | 58.07 | 2,400,089 | +0.45(+0.78%) |
Feb 19, 2014 | 57.12 | 58.15 | 57.07 | 57.62 | 2,339,426 | +0.55(+0.97%) |
Feb 18, 2014 | 55.79 | 57.36 | 55.75 | 57.07 | 2,615,170 | +1.50(+2.69%) |
Feb 14, 2014 | 55.19 | 55.57 | 55.57 | 55.57 | 1,841,630 | +0.57(+1.04%) |
Feb 13, 2014 | 53.54 | 55.05 | 53.40 | 55.00 | 1,860,033 | +1.26(+2.34%) |
Feb 12, 2014 | 53.91 | 54.33 | 53.39 | 53.74 | 1,769,601 | +0.09(+0.17%) |
Feb 11, 2014 | 52.45 | 53.73 | 52.25 | 53.65 | 1,861,692 | +1.44(+2.75%) |
Feb 10, 2014 | 53.15 | 53.20 | 51.77 | 52.22 | 3,054,785 | -0.88(-1.65%) |
Feb 07, 2014 | 53.29 | 53.70 | 52.91 | 53.09 | 2,349,744 | +0.18(+0.35%) |
Feb 06, 2014 | 52.11 | 52.94 | 51.97 | 52.91 | 2,892,846 | +1.19(+2.31%) |
Feb 05, 2014 | 51.64 | 52.00 | 51.13 | 51.72 | 1,811,428 | -0.08(-0.15%) |
Feb 04, 2014 | 51.78 | 52.10 | 50.64 | 51.80 | 3,579,895 | -0.75(-1.43%) |
Feb 03, 2014 | 53.67 | 54.44 | 52.39 | 52.54 | 2,965,009 | -1.08(-2.01%) |
Jan 31, 2014 | 52.81 | 53.95 | 52.69 | 53.62 | 1,804,574 | +0.21(+0.39%) |
Jan 30, 2014 | 53.10 | 53.78 | 51.81 | 53.42 | 3,298,421 | +1.57(+3.03%) |
Jan 29, 2014 | 52.19 | 52.39 | 51.67 | 51.84 | 2,178,579 | -0.76(-1.44%) |
Jan 28, 2014 | 52.32 | 52.70 | 52.22 | 52.60 | 1,846,428 | +0.34(+0.64%) |
Jan 27, 2014 | 52.50 | 52.75 | 51.79 | 52.26 | 1,540,134 | -0.12(-0.23%) |
Jan 24, 2014 | 52.87 | 52.87 | 51.97 | 52.39 | 1,686,630 | -0.74(-1.40%) |
Jan 23, 2014 | 53.37 | 53.62 | 52.57 | 53.13 | 1,661,343 | -0.52(-0.98%) |
Jan 22, 2014 | 53.17 | 53.66 | 52.66 | 53.65 | 1,500,473 | +0.51(+0.96%) |
Jan 21, 2014 | 52.68 | 53.24 | 52.52 | 53.14 | 1,878,470 | +0.97(+1.87%) |
Jan 17, 2014 | 51.91 | 52.17 | 52.17 | 52.17 | 1,429,060 | +0.46(+0.90%) |
Jan 16, 2014 | 51.84 | 52.25 | 51.28 | 51.70 | 1,122,480 | -0.05(-0.11%) |
Jan 15, 2014 | 51.90 | 52.02 | 51.61 | 51.76 | 1,392,719 | -0.14(-0.27%) |
Jan 14, 2014 | 51.14 | 52.14 | 51.14 | 51.90 | 1,613,447 | +0.92(+1.80%) |
Jan 13, 2014 | 51.85 | 52.19 | 50.69 | 50.98 | 2,745,044 | -1.13(-2.16%) |
Jan 10, 2014 | 51.66 | 52.54 | 51.59 | 52.11 | 2,236,579 | +0.38(+0.74%) |
Jan 09, 2014 | 51.73 | 51.79 | 51.39 | 51.72 | 2,009,238 | +0.29(+0.56%) |
Jan 08, 2014 | 51.54 | 52.08 | 51.17 | 51.44 | 3,203,179 | +0.53(+1.04%) |
Jan 07, 2014 | 49.60 | 50.92 | 49.54 | 50.91 | 2,548,680 | +0.99(+1.99%) |
Jan 06, 2014 | 50.29 | 50.57 | 49.82 | 49.91 | 1,590,195 | -0.67(-1.32%) |
Jan 03, 2014 | 50.30 | 50.99 | 50.14 | 50.58 | 1,225,880 | +0.49(+0.97%) |
Jan 02, 2014 | 51.13 | 51.33 | 49.96 | 50.10 | 1,564,380 | -1.11(-2.18%) |
Dec 31, 2013 | 51.21 | 51.21 | 51.21 | 51.21 | 954,895 | +0.03(+0.06%) |
Dec 30, 2013 | 51.18 | 51.49 | 50.75 | 51.18 | 1,336,706 | +0.04(+0.08%) |
Dec 27, 2013 | 50.64 | 51.26 | 50.57 | 51.14 | 1,540,217 | +0.50(+0.99%) |
Dec 26, 2013 | 50.68 | 50.82 | 50.33 | 50.64 | 686,638 | +0.07(+0.13%) |
Dec 24, 2013 | 49.54 | 50.88 | 49.54 | 50.57 | 823,712 | +0.91(+1.84%) |
Dec 23, 2013 | 50.35 | 50.37 | 49.60 | 49.66 | 1,000,291 | -0.30(-0.61%) |
Dec 20, 2013 | 49.72 | 50.19 | 49.55 | 49.96 | 2,543,968 | +0.22(+0.44%) |
Dec 19, 2013 | 49.67 | 49.86 | 49.14 | 49.74 | 1,237,970 | +0.09(+0.18%) |
Dec 18, 2013 | 49.44 | 49.71 | 48.74 | 49.65 | 1,940,295 | +0.41(+0.84%) |
Dec 17, 2013 | 49.41 | 49.49 | 48.77 | 49.24 | 1,375,836 | -0.26(-0.52%) |
Dec 16, 2013 | 48.96 | 49.57 | 48.86 | 49.49 | 2,052,502 | +1.06(+2.19%) |
Dec 13, 2013 | 48.57 | 48.74 | 47.89 | 48.43 | 1,598,857 | -0.18(-0.36%) |
Dec 12, 2013 | 47.85 | 49.13 | 47.82 | 48.61 | 2,216,969 | +0.85(+1.77%) |
Dec 11, 2013 | 48.57 | 48.62 | 47.62 | 47.76 | 1,655,187 | -0.56(-1.16%) |
Dec 10, 2013 | 48.55 | 49.35 | 48.24 | 48.32 | 2,014,542 | -0.09(-0.19%) |
Dec 09, 2013 | 48.62 | 49.06 | 48.15 | 48.42 | 1,869,983 | -0.21(-0.43%) |
Dec 06, 2013 | 49.55 | 49.55 | 48.43 | 48.62 | 1,295,131 | -0.24(-0.50%) |
Dec 05, 2013 | 49.33 | 49.33 | 48.52 | 48.87 | 1,924,853 | -0.45(-0.91%) |
Dec 04, 2013 | 48.57 | 49.39 | 48.06 | 49.32 | 2,596,889 | +0.79(+1.63%) |
Dec 03, 2013 | 47.55 | 48.62 | 47.33 | 48.52 | 2,405,556 | +0.99(+2.08%) |