Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.87 | 60.12 | 58.87 | 59.61 | 263,866 | +0.65(+1.10%) |
Feb 27, 2014 | 57.88 | 59.15 | 57.72 | 58.96 | 246,127 | +1.11(+1.92%) |
Feb 26, 2014 | 58.22 | 58.82 | 57.58 | 57.85 | 267,669 | -0.15(-0.25%) |
Feb 25, 2014 | 57.91 | 58.51 | 57.55 | 58.00 | 281,996 | -0.08(-0.13%) |
Feb 24, 2014 | 59.32 | 59.50 | 57.78 | 58.08 | 472,030 | -1.42(-2.39%) |
Feb 21, 2014 | 60.02 | 60.02 | 59.32 | 59.50 | 245,027 | -0.39(-0.65%) |
Feb 20, 2014 | 59.34 | 60.04 | 59.28 | 59.89 | 334,391 | +0.76(+1.28%) |
Feb 19, 2014 | 59.35 | 59.93 | 59.00 | 59.13 | 357,773 | -0.22(-0.37%) |
Feb 18, 2014 | 59.90 | 60.25 | 59.05 | 59.35 | 518,656 | -0.28(-0.47%) |
Feb 14, 2014 | 59.63 | 59.63 | 59.63 | 59.63 | 520,450 | +0.38(+0.64%) |
Feb 13, 2014 | 58.88 | 59.77 | 58.35 | 59.25 | 738,318 | +0.35(+0.59%) |
Feb 12, 2014 | 57.33 | 59.84 | 56.79 | 58.90 | 780,121 | +2.39(+4.23%) |
Feb 11, 2014 | 57.04 | 57.87 | 54.68 | 56.51 | 1,267,281 | -3.36(-5.61%) |
Feb 10, 2014 | 58.04 | 59.96 | 57.55 | 59.86 | 728,748 | +1.82(+3.14%) |
Feb 07, 2014 | 58.66 | 58.85 | 57.83 | 58.04 | 354,334 | -0.19(-0.33%) |
Feb 06, 2014 | 57.12 | 58.50 | 56.86 | 58.23 | 677,496 | +1.96(+3.47%) |
Feb 05, 2014 | 53.89 | 56.61 | 53.74 | 56.28 | 752,142 | +2.51(+4.67%) |
Feb 04, 2014 | 53.75 | 54.16 | 53.34 | 53.77 | 330,003 | +0.31(+0.58%) |
Feb 03, 2014 | 54.38 | 55.05 | 53.12 | 53.46 | 528,576 | -1.06(-1.95%) |
Jan 31, 2014 | 54.18 | 54.84 | 54.17 | 54.52 | 200,828 | -0.34(-0.62%) |
Jan 30, 2014 | 54.94 | 55.24 | 54.53 | 54.86 | 294,415 | +0.15(+0.28%) |
Jan 29, 2014 | 55.13 | 55.65 | 54.62 | 54.71 | 290,390 | -0.59(-1.07%) |
Jan 28, 2014 | 55.03 | 55.50 | 54.79 | 55.29 | 266,713 | +0.58(+1.05%) |
Jan 27, 2014 | 55.91 | 56.07 | 54.69 | 54.72 | 294,848 | -0.98(-1.76%) |
Jan 24, 2014 | 57.53 | 57.53 | 55.65 | 55.70 | 326,867 | -2.20(-3.80%) |
Jan 23, 2014 | 57.16 | 58.13 | 56.44 | 57.90 | 214,859 | +0.35(+0.60%) |
Jan 22, 2014 | 57.68 | 57.69 | 57.30 | 57.55 | 155,954 | +0.06(+0.10%) |
Jan 21, 2014 | 57.29 | 57.64 | 56.51 | 57.49 | 266,681 | +0.46(+0.80%) |
Jan 17, 2014 | 57.31 | 57.04 | 57.04 | 57.04 | 212,131 | -0.46(-0.81%) |
Jan 16, 2014 | 57.17 | 57.95 | 56.90 | 57.50 | 197,687 | +0.44(+0.78%) |
Jan 15, 2014 | 55.90 | 57.15 | 55.90 | 57.06 | 241,234 | +0.92(+1.64%) |
Jan 14, 2014 | 55.50 | 56.15 | 55.11 | 56.13 | 418,175 | +0.85(+1.53%) |
Jan 13, 2014 | 56.24 | 56.26 | 55.20 | 55.29 | 268,202 | -1.18(-2.09%) |
Jan 10, 2014 | 54.95 | 56.63 | 54.91 | 56.47 | 567,862 | +1.75(+3.21%) |
Jan 09, 2014 | 56.48 | 56.85 | 54.59 | 54.71 | 549,400 | -0.96(-1.73%) |
Jan 08, 2014 | 55.41 | 55.96 | 55.35 | 55.68 | 403,768 | +0.27(+0.49%) |
Jan 07, 2014 | 55.63 | 55.91 | 55.14 | 55.41 | 401,873 | -0.13(-0.24%) |
Jan 06, 2014 | 55.37 | 55.84 | 55.25 | 55.54 | 708,927 | +0.56(+1.02%) |
Jan 03, 2014 | 55.51 | 55.52 | 54.93 | 54.98 | 396,801 | -0.09(-0.16%) |
Jan 02, 2014 | 55.52 | 55.76 | 54.74 | 55.07 | 463,606 | -0.44(-0.80%) |
Dec 31, 2013 | 55.48 | 55.51 | 55.51 | 55.51 | 206,218 | +0.35(+0.64%) |
Dec 30, 2013 | 56.27 | 56.64 | 55.03 | 55.16 | 289,266 | -1.27(-2.25%) |
Dec 27, 2013 | 55.70 | 56.70 | 55.54 | 56.42 | 253,761 | +0.57(+1.02%) |
Dec 26, 2013 | 56.38 | 56.38 | 55.65 | 55.86 | 206,774 | -0.33(-0.59%) |
Dec 24, 2013 | 54.44 | 56.45 | 54.44 | 56.19 | 188,110 | +1.69(+3.09%) |
Dec 23, 2013 | 55.35 | 55.43 | 54.19 | 54.50 | 297,126 | -0.16(-0.29%) |
Dec 20, 2013 | 52.70 | 54.75 | 52.07 | 54.66 | 1,120,016 | +2.04(+3.87%) |
Dec 19, 2013 | 52.49 | 52.76 | 52.22 | 52.62 | 324,435 | -0.03(-0.07%) |
Dec 18, 2013 | 53.18 | 53.21 | 51.86 | 52.66 | 533,315 | -0.61(-1.15%) |
Dec 17, 2013 | 51.51 | 53.38 | 51.49 | 53.27 | 373,393 | +1.65(+3.20%) |
Dec 16, 2013 | 51.37 | 51.78 | 51.16 | 51.62 | 261,450 | +0.25(+0.49%) |
Dec 13, 2013 | 51.38 | 51.93 | 50.94 | 51.37 | 212,271 | +0.22(+0.42%) |
Dec 12, 2013 | 50.85 | 51.35 | 50.79 | 51.15 | 223,560 | +0.22(+0.44%) |
Dec 11, 2013 | 51.65 | 51.74 | 50.18 | 50.93 | 328,844 | -0.62(-1.20%) |
Dec 10, 2013 | 51.37 | 52.25 | 51.37 | 51.55 | 389,430 | +0.06(+0.12%) |
Dec 09, 2013 | 50.61 | 51.74 | 50.27 | 51.49 | 368,694 | +0.92(+1.82%) |
Dec 06, 2013 | 50.27 | 50.73 | 50.02 | 50.57 | 154,685 | +0.60(+1.21%) |
Dec 05, 2013 | 49.62 | 50.44 | 49.62 | 49.96 | 329,798 | +0.10(+0.21%) |
Dec 04, 2013 | 49.63 | 50.11 | 49.57 | 49.86 | 156,782 | +0.19(+0.38%) |
Dec 03, 2013 | 49.10 | 49.90 | 48.92 | 49.67 | 274,400 | +0.37(+0.76%) |