Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.40 | 55.17 | 54.28 | 54.86 | 422,478 | +0.30(+0.55%) |
Feb 27, 2014 | 54.26 | 54.68 | 54.03 | 54.56 | 343,395 | +0.31(+0.57%) |
Feb 26, 2014 | 54.13 | 54.42 | 53.90 | 54.25 | 309,772 | +0.30(+0.56%) |
Feb 25, 2014 | 54.44 | 54.47 | 53.88 | 53.95 | 268,905 | -0.48(-0.89%) |
Feb 24, 2014 | 54.02 | 54.64 | 53.63 | 54.43 | 295,406 | +0.80(+1.48%) |
Feb 21, 2014 | 53.65 | 53.79 | 53.42 | 53.63 | 306,262 | +0.13(+0.25%) |
Feb 20, 2014 | 53.30 | 53.63 | 52.72 | 53.50 | 338,411 | +0.20(+0.37%) |
Feb 19, 2014 | 54.56 | 54.72 | 53.21 | 53.30 | 469,678 | -1.50(-2.73%) |
Feb 18, 2014 | 54.63 | 55.23 | 54.41 | 54.80 | 328,470 | +0.26(+0.48%) |
Feb 14, 2014 | 54.06 | 54.54 | 54.54 | 54.54 | 378,906 | +0.30(+0.55%) |
Feb 13, 2014 | 53.47 | 54.30 | 53.42 | 54.24 | 324,389 | +0.20(+0.36%) |
Feb 12, 2014 | 54.11 | 54.76 | 53.82 | 54.04 | 287,188 | -0.05(-0.09%) |
Feb 11, 2014 | 53.50 | 54.31 | 53.25 | 54.09 | 303,954 | +0.66(+1.23%) |
Feb 10, 2014 | 53.23 | 53.58 | 52.82 | 53.44 | 409,528 | +0.12(+0.22%) |
Feb 07, 2014 | 53.16 | 53.46 | 52.68 | 53.32 | 515,172 | +0.26(+0.48%) |
Feb 06, 2014 | 52.60 | 53.14 | 52.50 | 53.06 | 385,235 | +0.50(+0.96%) |
Feb 05, 2014 | 52.00 | 52.68 | 51.84 | 52.56 | 485,340 | +0.44(+0.84%) |
Feb 04, 2014 | 51.58 | 52.32 | 51.00 | 52.12 | 510,332 | +0.80(+1.56%) |
Feb 03, 2014 | 53.88 | 54.09 | 51.25 | 51.32 | 996,124 | -2.72(-5.03%) |
Jan 31, 2014 | 53.92 | 54.49 | 53.71 | 54.03 | 689,944 | -0.64(-1.16%) |
Jan 30, 2014 | 54.14 | 54.81 | 53.37 | 54.67 | 745,459 | +1.57(+2.96%) |
Jan 29, 2014 | 53.60 | 54.61 | 53.03 | 53.10 | 940,068 | -0.63(-1.17%) |
Jan 28, 2014 | 53.87 | 54.11 | 53.42 | 53.73 | 583,716 | +0.04(+0.08%) |
Jan 27, 2014 | 53.98 | 54.19 | 53.42 | 53.68 | 637,661 | -0.11(-0.20%) |
Jan 24, 2014 | 54.50 | 54.64 | 53.78 | 53.79 | 457,646 | -1.09(-1.99%) |
Jan 23, 2014 | 55.35 | 55.35 | 54.59 | 54.89 | 537,621 | -0.90(-1.61%) |
Jan 22, 2014 | 55.82 | 55.85 | 55.47 | 55.79 | 673,901 | +0.28(+0.51%) |
Jan 21, 2014 | 54.75 | 55.73 | 54.52 | 55.50 | 859,768 | +0.92(+1.69%) |
Jan 17, 2014 | 55.24 | 54.58 | 54.58 | 54.58 | 3,801,395 | -0.36(-0.65%) |
Jan 16, 2014 | 54.87 | 55.09 | 54.45 | 54.94 | 572,372 | -0.01(-0.03%) |
Jan 15, 2014 | 54.79 | 55.66 | 54.79 | 54.95 | 694,162 | +0.16(+0.29%) |
Jan 14, 2014 | 54.81 | 55.13 | 54.35 | 54.79 | 757,342 | +0.19(+0.35%) |
Jan 13, 2014 | 54.82 | 55.01 | 54.49 | 54.60 | 1,025,630 | -0.07(-0.13%) |
Jan 10, 2014 | 55.20 | 55.33 | 54.44 | 54.68 | 895,823 | -0.58(-1.06%) |
Jan 09, 2014 | 54.73 | 55.37 | 54.65 | 55.26 | 867,182 | +0.62(+1.14%) |
Jan 08, 2014 | 54.27 | 54.65 | 53.85 | 54.64 | 944,201 | +0.48(+0.89%) |
Jan 07, 2014 | 53.67 | 54.22 | 53.45 | 54.16 | 725,976 | +0.83(+1.56%) |
Jan 06, 2014 | 53.93 | 54.04 | 53.25 | 53.33 | 441,240 | -0.45(-0.84%) |
Jan 03, 2014 | 53.57 | 53.92 | 53.38 | 53.78 | 307,808 | +0.16(+0.30%) |
Jan 02, 2014 | 54.10 | 54.14 | 53.54 | 53.62 | 542,099 | -0.72(-1.32%) |
Dec 31, 2013 | 54.19 | 54.33 | 54.33 | 54.33 | 282,193 | +0.18(+0.34%) |
Dec 30, 2013 | 53.90 | 54.20 | 53.76 | 54.15 | 308,828 | +0.22(+0.41%) |
Dec 27, 2013 | 53.84 | 54.33 | 53.33 | 53.93 | 224,191 | -0.07(-0.12%) |
Dec 26, 2013 | 54.19 | 54.44 | 53.93 | 54.00 | 231,505 | -0.12(-0.22%) |
Dec 24, 2013 | 54.00 | 54.15 | 53.60 | 54.11 | 147,040 | +0.26(+0.47%) |
Dec 23, 2013 | 53.30 | 53.89 | 53.06 | 53.86 | 403,971 | +0.69(+1.30%) |
Dec 20, 2013 | 53.39 | 53.55 | 53.08 | 53.17 | 611,385 | +0.27(+0.51%) |
Dec 19, 2013 | 52.90 | 53.27 | 52.71 | 52.90 | 375,951 | -0.13(-0.25%) |
Dec 18, 2013 | 52.40 | 53.06 | 51.95 | 53.03 | 252,734 | +0.80(+1.54%) |
Dec 17, 2013 | 52.37 | 52.63 | 51.90 | 52.22 | 254,722 | -0.26(-0.50%) |
Dec 16, 2013 | 52.22 | 52.51 | 51.76 | 52.49 | 415,571 | +0.63(+1.21%) |
Dec 13, 2013 | 51.97 | 52.41 | 51.60 | 51.86 | 277,807 | -0.12(-0.24%) |
Dec 12, 2013 | 51.74 | 52.29 | 51.43 | 51.98 | 350,635 | +0.28(+0.55%) |
Dec 11, 2013 | 52.82 | 52.90 | 51.63 | 51.70 | 303,751 | -1.07(-2.02%) |
Dec 10, 2013 | 52.94 | 53.37 | 52.58 | 52.76 | 199,545 | -0.31(-0.59%) |
Dec 09, 2013 | 53.52 | 53.57 | 52.95 | 53.08 | 204,934 | -0.22(-0.41%) |
Dec 06, 2013 | 52.79 | 53.43 | 52.79 | 53.30 | 311,967 | +0.72(+1.36%) |
Dec 05, 2013 | 52.09 | 52.61 | 51.86 | 52.58 | 399,764 | +0.43(+0.83%) |
Dec 04, 2013 | 51.95 | 52.54 | 51.63 | 52.15 | 244,911 | +0.06(+0.11%) |
Dec 03, 2013 | 52.44 | 52.63 | 51.89 | 52.09 | 318,507 | -0.50(-0.96%) |