Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.35 | 47.73 | 45.51 | 47.26 | 2,380,970 | +1.06(+2.29%) |
Feb 27, 2014 | 45.43 | 46.64 | 45.06 | 46.20 | 2,435,659 | +0.12(+0.26%) |
Feb 26, 2014 | 47.89 | 47.96 | 44.95 | 46.08 | 7,572,858 | -7.86(-14.57%) |
Feb 25, 2014 | 53.70 | 54.17 | 53.58 | 53.94 | 780,514 | +0.39(+0.73%) |
Feb 24, 2014 | 53.38 | 54.15 | 53.38 | 53.55 | 524,289 | +0.00(+0.00%) |
Feb 21, 2014 | 54.00 | 54.00 | 53.48 | 53.55 | 402,438 | -0.39(-0.72%) |
Feb 20, 2014 | 53.91 | 54.17 | 53.69 | 53.94 | 418,431 | +0.17(+0.32%) |
Feb 19, 2014 | 54.45 | 54.60 | 53.74 | 53.77 | 330,051 | -0.85(-1.56%) |
Feb 18, 2014 | 55.19 | 55.19 | 54.43 | 54.62 | 456,685 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 54.97 | 54.97 | 54.97 | 433,000 | +0.01(+0.02%) |
Feb 13, 2014 | 55.14 | 55.14 | 54.62 | 54.96 | 408,982 | -0.40(-0.72%) |
Feb 12, 2014 | 55.06 | 55.88 | 55.06 | 55.36 | 357,534 | +0.28(+0.51%) |
Feb 11, 2014 | 54.40 | 55.23 | 54.34 | 55.08 | 299,121 | +0.66(+1.21%) |
Feb 10, 2014 | 54.28 | 54.68 | 54.02 | 54.42 | 390,088 | +0.02(+0.04%) |
Feb 07, 2014 | 53.98 | 54.72 | 53.78 | 54.40 | 369,483 | +0.69(+1.28%) |
Feb 06, 2014 | 53.56 | 53.94 | 52.32 | 53.71 | 849,871 | +0.21(+0.39%) |
Feb 05, 2014 | 54.00 | 54.25 | 53.50 | 53.50 | 669,869 | -0.65(-1.20%) |
Feb 04, 2014 | 53.91 | 54.49 | 53.72 | 54.15 | 805,213 | +0.55(+1.03%) |
Feb 03, 2014 | 56.13 | 56.20 | 52.88 | 53.60 | 1,501,206 | -2.48(-4.42%) |
Jan 31, 2014 | 55.85 | 56.53 | 55.81 | 56.08 | 628,225 | -0.14(-0.25%) |
Jan 30, 2014 | 56.53 | 56.79 | 56.03 | 56.22 | 408,475 | +0.02(+0.04%) |
Jan 29, 2014 | 56.05 | 56.77 | 55.85 | 56.20 | 760,040 | -0.33(-0.58%) |
Jan 28, 2014 | 56.00 | 56.80 | 56.00 | 56.53 | 511,820 | +0.60(+1.07%) |
Jan 27, 2014 | 56.03 | 56.37 | 55.64 | 55.93 | 573,119 | -0.28(-0.50%) |
Jan 24, 2014 | 56.03 | 56.46 | 55.84 | 56.21 | 576,270 | -0.22(-0.39%) |
Jan 23, 2014 | 56.17 | 56.45 | 55.95 | 56.43 | 865,332 | +0.14(+0.25%) |
Jan 22, 2014 | 56.68 | 56.96 | 56.29 | 56.29 | 579,283 | -0.26(-0.46%) |
Jan 21, 2014 | 57.33 | 57.52 | 56.00 | 56.55 | 695,771 | -0.45(-0.79%) |
Jan 17, 2014 | 57.34 | 57.00 | 57.00 | 57.00 | 672,200 | -0.18(-0.31%) |
Jan 16, 2014 | 57.88 | 57.89 | 56.95 | 57.18 | 574,579 | -0.68(-1.18%) |
Jan 15, 2014 | 58.85 | 58.85 | 57.23 | 57.86 | 823,205 | -0.99(-1.68%) |
Jan 14, 2014 | 58.74 | 59.65 | 58.69 | 58.85 | 488,462 | +0.25(+0.43%) |
Jan 13, 2014 | 59.80 | 59.90 | 58.50 | 58.60 | 517,004 | -1.23(-2.06%) |
Jan 10, 2014 | 59.65 | 60.37 | 59.50 | 59.83 | 349,588 | +0.37(+0.62%) |
Jan 09, 2014 | 60.00 | 60.24 | 59.29 | 59.46 | 408,274 | -0.55(-0.92%) |
Jan 08, 2014 | 59.56 | 60.47 | 59.56 | 60.01 | 586,230 | +0.33(+0.55%) |
Jan 07, 2014 | 58.80 | 59.84 | 58.67 | 59.68 | 429,776 | +1.07(+1.83%) |
Jan 06, 2014 | 59.22 | 59.38 | 58.60 | 58.61 | 437,349 | -0.49(-0.83%) |
Jan 03, 2014 | 59.03 | 59.34 | 58.62 | 59.10 | 390,386 | +0.09(+0.15%) |
Jan 02, 2014 | 59.68 | 59.87 | 58.85 | 59.01 | 461,380 | -0.95(-1.58%) |
Dec 31, 2013 | 59.26 | 59.96 | 59.96 | 59.96 | 403,100 | +0.65(+1.10%) |
Dec 30, 2013 | 59.44 | 59.74 | 59.10 | 59.31 | 293,774 | -0.11(-0.19%) |
Dec 27, 2013 | 59.14 | 59.70 | 58.77 | 59.42 | 348,314 | +0.49(+0.83%) |
Dec 26, 2013 | 59.16 | 59.65 | 58.76 | 58.93 | 380,034 | -0.28(-0.47%) |
Dec 24, 2013 | 59.00 | 59.95 | 59.00 | 59.21 | 309,306 | +0.21(+0.36%) |
Dec 23, 2013 | 57.93 | 59.19 | 57.67 | 59.00 | 477,869 | +1.39(+2.41%) |
Dec 20, 2013 | 57.34 | 57.93 | 56.99 | 57.61 | 788,630 | +0.56(+0.98%) |
Dec 19, 2013 | 56.93 | 57.57 | 56.29 | 57.05 | 555,156 | +0.11(+0.19%) |
Dec 18, 2013 | 56.17 | 57.03 | 56.07 | 56.94 | 819,585 | +0.74(+1.32%) |
Dec 17, 2013 | 56.04 | 56.41 | 55.85 | 56.20 | 992,397 | +0.04(+0.07%) |
Dec 16, 2013 | 55.48 | 56.30 | 55.34 | 56.16 | 632,156 | +0.77(+1.39%) |
Dec 13, 2013 | 55.39 | 55.64 | 54.34 | 55.39 | 516,589 | +0.06(+0.11%) |
Dec 12, 2013 | 54.54 | 55.70 | 54.20 | 55.33 | 641,412 | +0.89(+1.63%) |
Dec 11, 2013 | 54.69 | 54.89 | 54.42 | 54.44 | 601,673 | -0.16(-0.29%) |
Dec 10, 2013 | 53.70 | 54.66 | 53.63 | 54.60 | 664,302 | +0.83(+1.54%) |
Dec 09, 2013 | 53.00 | 53.81 | 52.99 | 53.77 | 554,199 | +0.79(+1.49%) |
Dec 06, 2013 | 52.83 | 53.11 | 52.26 | 52.98 | 495,652 | +0.72(+1.38%) |
Dec 05, 2013 | 51.94 | 52.62 | 51.77 | 52.26 | 531,389 | +0.03(+0.06%) |
Dec 04, 2013 | 52.00 | 52.37 | 51.83 | 52.23 | 654,244 | +0.01(+0.02%) |
Dec 03, 2013 | 52.35 | 52.56 | 52.01 | 52.22 | 391,938 | -0.24(-0.46%) |