Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.89 | 59.44 | 58.12 | 58.34 | 1,132,307 | +0.46(+0.79%) |
Feb 27, 2014 | 57.80 | 58.34 | 57.65 | 57.89 | 627,176 | -0.26(-0.44%) |
Feb 26, 2014 | 57.43 | 58.49 | 57.22 | 58.14 | 780,036 | +1.09(+1.90%) |
Feb 25, 2014 | 57.28 | 57.55 | 56.81 | 57.06 | 1,342,486 | -0.56(-0.97%) |
Feb 24, 2014 | 57.84 | 58.52 | 57.61 | 57.62 | 1,067,579 | +0.04(+0.07%) |
Feb 21, 2014 | 58.15 | 58.23 | 57.46 | 57.58 | 929,529 | +0.15(+0.27%) |
Feb 20, 2014 | 56.99 | 57.64 | 55.03 | 57.42 | 1,272,688 | +1.03(+1.82%) |
Feb 19, 2014 | 56.51 | 57.10 | 56.15 | 56.40 | 1,388,975 | -0.51(-0.89%) |
Feb 18, 2014 | 56.99 | 57.53 | 56.45 | 56.90 | 1,227,291 | +0.45(+0.80%) |
Feb 14, 2014 | 55.53 | 56.45 | 56.45 | 56.45 | 3,078,390 | +1.06(+1.92%) |
Feb 13, 2014 | 53.99 | 55.64 | 53.99 | 55.39 | 982,845 | +0.59(+1.07%) |
Feb 12, 2014 | 54.80 | 55.53 | 54.66 | 54.81 | 685,456 | +0.06(+0.10%) |
Feb 11, 2014 | 53.99 | 55.17 | 53.99 | 54.75 | 1,277,504 | +0.56(+1.03%) |
Feb 10, 2014 | 53.93 | 54.37 | 53.55 | 54.19 | 687,094 | +0.14(+0.25%) |
Feb 07, 2014 | 53.51 | 54.18 | 53.14 | 54.06 | 762,533 | +1.10(+2.08%) |
Feb 06, 2014 | 51.89 | 53.01 | 51.89 | 52.96 | 557,647 | +1.34(+2.59%) |
Feb 05, 2014 | 51.41 | 51.86 | 50.75 | 51.62 | 1,375,314 | -0.28(-0.54%) |
Feb 04, 2014 | 52.09 | 52.62 | 51.45 | 51.90 | 1,089,776 | +0.30(+0.58%) |
Feb 03, 2014 | 52.90 | 53.35 | 51.26 | 51.60 | 1,206,571 | -1.48(-2.79%) |
Jan 31, 2014 | 52.44 | 54.32 | 52.44 | 53.08 | 954,003 | -0.02(-0.04%) |
Jan 30, 2014 | 52.14 | 53.41 | 51.92 | 53.10 | 1,122,565 | +1.64(+3.19%) |
Jan 29, 2014 | 51.28 | 52.19 | 50.99 | 51.46 | 1,836,123 | -0.03(-0.06%) |
Jan 28, 2014 | 50.83 | 51.96 | 50.83 | 51.49 | 915,097 | +0.85(+1.67%) |
Jan 27, 2014 | 50.57 | 51.15 | 49.79 | 50.64 | 1,208,291 | +0.28(+0.55%) |
Jan 24, 2014 | 51.51 | 51.55 | 50.30 | 50.36 | 1,065,893 | -1.83(-3.51%) |
Jan 23, 2014 | 52.99 | 52.99 | 50.85 | 52.20 | 1,940,583 | -1.38(-2.57%) |
Jan 22, 2014 | 53.86 | 53.86 | 52.79 | 53.57 | 933,266 | -0.13(-0.24%) |
Jan 21, 2014 | 54.04 | 54.43 | 53.33 | 53.70 | 602,097 | +0.38(+0.70%) |
Jan 17, 2014 | 53.58 | 53.32 | 53.32 | 53.32 | 1,557,513 | -0.55(-1.03%) |
Jan 16, 2014 | 54.05 | 54.25 | 53.66 | 53.88 | 449,123 | -0.34(-0.62%) |
Jan 15, 2014 | 53.57 | 54.39 | 53.52 | 54.21 | 932,957 | +0.64(+1.20%) |
Jan 14, 2014 | 52.56 | 53.76 | 52.56 | 53.57 | 573,669 | +1.25(+2.39%) |
Jan 13, 2014 | 53.02 | 53.93 | 52.21 | 52.32 | 680,827 | -0.82(-1.55%) |
Jan 10, 2014 | 52.41 | 53.60 | 52.41 | 53.14 | 716,124 | +0.88(+1.68%) |
Jan 09, 2014 | 52.33 | 52.62 | 51.84 | 52.27 | 568,682 | +0.11(+0.21%) |
Jan 08, 2014 | 52.17 | 52.38 | 51.65 | 52.16 | 524,903 | +0.06(+0.12%) |
Jan 07, 2014 | 51.75 | 52.24 | 51.70 | 52.10 | 547,275 | +0.40(+0.77%) |
Jan 06, 2014 | 52.48 | 52.48 | 51.57 | 51.70 | 612,392 | -0.74(-1.41%) |
Jan 03, 2014 | 52.55 | 52.61 | 52.17 | 52.44 | 494,784 | -0.08(-0.16%) |
Jan 02, 2014 | 52.90 | 53.08 | 52.10 | 52.52 | 696,134 | -0.79(-1.48%) |
Dec 31, 2013 | 52.98 | 53.31 | 53.31 | 53.31 | 818,827 | +0.45(+0.86%) |
Dec 30, 2013 | 52.69 | 52.92 | 52.14 | 52.86 | 407,240 | +0.17(+0.32%) |
Dec 27, 2013 | 52.17 | 53.03 | 52.14 | 52.69 | 820,559 | +1.02(+1.98%) |
Dec 26, 2013 | 51.80 | 51.94 | 51.21 | 51.66 | 208,315 | -0.10(-0.20%) |
Dec 24, 2013 | 51.20 | 51.89 | 51.20 | 51.77 | 166,488 | +0.68(+1.33%) |
Dec 23, 2013 | 51.51 | 51.62 | 51.01 | 51.09 | 450,071 | -0.01(-0.02%) |
Dec 20, 2013 | 50.46 | 51.37 | 50.27 | 51.10 | 1,514,238 | +0.82(+1.62%) |
Dec 19, 2013 | 50.69 | 50.78 | 49.95 | 50.28 | 346,783 | -0.60(-1.18%) |
Dec 18, 2013 | 50.14 | 50.93 | 49.69 | 50.88 | 639,446 | +0.72(+1.44%) |
Dec 17, 2013 | 49.93 | 50.22 | 49.33 | 50.16 | 725,251 | +0.28(+0.57%) |
Dec 16, 2013 | 49.39 | 50.14 | 49.39 | 49.87 | 415,894 | +0.62(+1.27%) |
Dec 13, 2013 | 49.17 | 49.57 | 49.02 | 49.25 | 654,045 | +0.25(+0.51%) |
Dec 12, 2013 | 48.79 | 49.34 | 48.49 | 49.00 | 741,462 | +0.19(+0.39%) |
Dec 11, 2013 | 49.93 | 50.08 | 48.59 | 48.81 | 1,242,177 | -1.18(-2.37%) |
Dec 10, 2013 | 50.47 | 50.97 | 49.92 | 49.99 | 702,735 | -0.49(-0.97%) |
Dec 09, 2013 | 50.32 | 50.69 | 49.91 | 50.48 | 597,595 | +0.30(+0.59%) |
Dec 06, 2013 | 49.66 | 50.60 | 49.66 | 50.18 | 679,276 | +0.88(+1.78%) |
Dec 05, 2013 | 49.64 | 49.77 | 49.06 | 49.31 | 635,757 | -0.45(-0.91%) |
Dec 04, 2013 | 49.83 | 50.16 | 48.81 | 49.76 | 760,140 | -0.15(-0.29%) |
Dec 03, 2013 | 49.88 | 50.34 | 49.57 | 49.91 | 764,188 | -0.25(-0.50%) |