Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.65 | 57.50 | 56.53 | 57.09 | 440,131 | +0.35(+0.63%) |
Feb 27, 2014 | 56.56 | 56.81 | 56.29 | 56.73 | 317,047 | +0.02(+0.03%) |
Feb 26, 2014 | 56.80 | 56.80 | 55.64 | 56.71 | 654,214 | +1.11(+1.99%) |
Feb 25, 2014 | 55.36 | 55.93 | 55.01 | 55.61 | 549,139 | +0.38(+0.69%) |
Feb 24, 2014 | 55.44 | 55.44 | 55.01 | 55.23 | 594,103 | -0.06(-0.11%) |
Feb 21, 2014 | 55.87 | 56.09 | 55.21 | 55.29 | 770,945 | -0.46(-0.82%) |
Feb 20, 2014 | 55.75 | 56.01 | 55.67 | 55.74 | 639,688 | +0.03(+0.05%) |
Feb 19, 2014 | 55.80 | 56.36 | 55.68 | 55.72 | 866,135 | -0.06(-0.11%) |
Feb 18, 2014 | 56.57 | 56.57 | 55.64 | 55.78 | 521,897 | -0.67(-1.20%) |
Feb 14, 2014 | 56.12 | 56.45 | 56.45 | 56.45 | 283,679 | +0.39(+0.69%) |
Feb 13, 2014 | 55.50 | 56.29 | 55.02 | 56.06 | 453,705 | +0.29(+0.53%) |
Feb 12, 2014 | 55.43 | 55.87 | 55.43 | 55.77 | 521,956 | +0.32(+0.58%) |
Feb 11, 2014 | 55.02 | 55.75 | 54.90 | 55.45 | 436,048 | +0.34(+0.61%) |
Feb 10, 2014 | 54.63 | 55.46 | 54.63 | 55.11 | 411,872 | +0.20(+0.36%) |
Feb 07, 2014 | 54.59 | 54.99 | 54.35 | 54.91 | 390,585 | +0.52(+0.95%) |
Feb 06, 2014 | 54.11 | 54.53 | 53.89 | 54.40 | 473,481 | +0.34(+0.62%) |
Feb 05, 2014 | 53.72 | 54.16 | 52.70 | 54.06 | 948,399 | +0.24(+0.45%) |
Feb 04, 2014 | 54.65 | 54.65 | 53.53 | 53.82 | 1,257,990 | -0.02(-0.03%) |
Feb 03, 2014 | 55.78 | 55.83 | 53.76 | 53.83 | 1,542,963 | -1.69(-3.04%) |
Jan 31, 2014 | 55.42 | 56.32 | 55.37 | 55.52 | 748,131 | -0.38(-0.68%) |
Jan 30, 2014 | 56.46 | 56.78 | 55.52 | 55.90 | 836,182 | -0.55(-0.97%) |
Jan 29, 2014 | 55.22 | 57.55 | 54.70 | 56.45 | 1,861,126 | +1.77(+3.24%) |
Jan 28, 2014 | 55.10 | 55.17 | 54.13 | 54.67 | 828,888 | -0.34(-0.61%) |
Jan 27, 2014 | 54.73 | 55.51 | 54.20 | 55.01 | 635,763 | +0.24(+0.44%) |
Jan 24, 2014 | 56.48 | 56.48 | 54.70 | 54.77 | 881,200 | -1.91(-3.37%) |
Jan 23, 2014 | 57.03 | 57.30 | 56.42 | 56.68 | 450,612 | -0.67(-1.18%) |
Jan 22, 2014 | 57.56 | 57.76 | 57.09 | 57.35 | 294,247 | +0.13(+0.23%) |
Jan 21, 2014 | 57.26 | 57.52 | 57.02 | 57.22 | 485,844 | +0.13(+0.23%) |
Jan 17, 2014 | 57.43 | 57.09 | 57.09 | 57.09 | 441,586 | -0.32(-0.56%) |
Jan 16, 2014 | 57.69 | 57.84 | 57.23 | 57.41 | 395,315 | -0.32(-0.55%) |
Jan 15, 2014 | 57.62 | 58.23 | 57.62 | 57.73 | 513,773 | +0.11(+0.20%) |
Jan 14, 2014 | 56.94 | 57.63 | 56.66 | 57.62 | 619,219 | +0.74(+1.31%) |
Jan 13, 2014 | 57.34 | 57.58 | 56.64 | 56.88 | 860,959 | -0.64(-1.11%) |
Jan 10, 2014 | 56.98 | 57.54 | 56.59 | 57.52 | 1,074,859 | +0.57(+1.00%) |
Jan 09, 2014 | 56.70 | 57.42 | 56.23 | 56.95 | 1,199,078 | +0.83(+1.48%) |
Jan 08, 2014 | 55.05 | 56.14 | 55.05 | 56.12 | 1,301,183 | +1.15(+2.09%) |
Jan 07, 2014 | 54.96 | 55.33 | 54.41 | 54.97 | 766,074 | +0.37(+0.68%) |
Jan 06, 2014 | 54.82 | 54.82 | 53.97 | 54.59 | 967,973 | -0.12(-0.22%) |
Jan 03, 2014 | 54.71 | 54.79 | 54.31 | 54.72 | 464,658 | +0.10(+0.17%) |
Jan 02, 2014 | 54.83 | 55.02 | 54.15 | 54.62 | 634,384 | -0.22(-0.39%) |
Dec 31, 2013 | 54.65 | 54.84 | 54.84 | 54.84 | 447,251 | +0.11(+0.21%) |
Dec 30, 2013 | 54.98 | 55.32 | 54.72 | 54.72 | 550,560 | -0.26(-0.47%) |
Dec 27, 2013 | 54.94 | 55.31 | 54.82 | 54.98 | 319,742 | +0.16(+0.30%) |
Dec 26, 2013 | 54.51 | 54.98 | 54.50 | 54.82 | 417,887 | +0.61(+1.13%) |
Dec 24, 2013 | 53.89 | 54.46 | 53.65 | 54.20 | 476,837 | +0.17(+0.32%) |
Dec 23, 2013 | 55.22 | 55.22 | 54.00 | 54.03 | 1,235,205 | -0.98(-1.78%) |
Dec 20, 2013 | 54.36 | 55.29 | 54.32 | 55.01 | 1,312,925 | +0.40(+0.73%) |
Dec 19, 2013 | 54.87 | 55.09 | 54.05 | 54.61 | 1,541,569 | -0.59(-1.07%) |
Dec 18, 2013 | 57.09 | 57.38 | 55.04 | 55.20 | 2,715,527 | -4.29(-7.21%) |
Dec 17, 2013 | 58.93 | 59.52 | 58.67 | 59.49 | 600,850 | +0.61(+1.04%) |
Dec 16, 2013 | 59.06 | 59.97 | 58.76 | 58.88 | 370,580 | +0.11(+0.19%) |
Dec 13, 2013 | 58.61 | 58.81 | 58.41 | 58.76 | 325,163 | +0.34(+0.58%) |
Dec 12, 2013 | 58.83 | 59.18 | 58.34 | 58.43 | 675,731 | -0.54(-0.91%) |
Dec 11, 2013 | 60.04 | 60.42 | 58.81 | 58.96 | 535,117 | -0.94(-1.57%) |
Dec 10, 2013 | 59.81 | 60.35 | 59.78 | 59.91 | 485,976 | -0.05(-0.09%) |
Dec 09, 2013 | 60.15 | 60.16 | 59.72 | 59.96 | 456,315 | +0.03(+0.04%) |
Dec 06, 2013 | 59.42 | 60.07 | 59.35 | 59.93 | 404,785 | +1.05(+1.79%) |
Dec 05, 2013 | 58.41 | 59.24 | 58.11 | 58.88 | 617,936 | +0.33(+0.56%) |
Dec 04, 2013 | 58.65 | 59.22 | 58.03 | 58.55 | 472,405 | -0.29(-0.50%) |
Dec 03, 2013 | 59.16 | 59.55 | 58.39 | 58.85 | 583,357 | -0.54(-0.91%) |