Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.29 | 58.29 | 57.07 | 57.43 | 75,259 | -0.54(-0.93%) |
Feb 27, 2014 | 56.69 | 58.15 | 56.69 | 57.97 | 60,763 | +1.03(+1.81%) |
Feb 26, 2014 | 56.86 | 57.05 | 56.41 | 56.93 | 25,734 | +0.28(+0.49%) |
Feb 25, 2014 | 56.85 | 56.97 | 56.24 | 56.66 | 22,074 | -0.01(-0.03%) |
Feb 24, 2014 | 56.27 | 57.01 | 56.27 | 56.67 | 71,283 | +0.07(+0.13%) |
Feb 21, 2014 | 56.97 | 57.08 | 56.40 | 56.60 | 76,816 | -0.03(-0.05%) |
Feb 20, 2014 | 56.03 | 56.87 | 56.03 | 56.63 | 97,929 | +0.78(+1.39%) |
Feb 19, 2014 | 56.48 | 56.77 | 55.68 | 55.85 | 44,331 | -0.97(-1.71%) |
Feb 18, 2014 | 56.13 | 58.05 | 55.97 | 56.83 | 103,886 | +0.84(+1.49%) |
Feb 14, 2014 | 55.72 | 55.99 | 55.99 | 55.99 | 94,392 | +0.36(+0.64%) |
Feb 13, 2014 | 56.52 | 56.69 | 55.32 | 55.63 | 185,074 | -1.61(-2.82%) |
Feb 12, 2014 | 55.18 | 57.80 | 54.99 | 57.25 | 227,350 | +1.77(+3.20%) |
Feb 11, 2014 | 55.23 | 55.96 | 54.82 | 55.47 | 74,452 | +0.03(+0.05%) |
Feb 10, 2014 | 55.54 | 55.55 | 54.98 | 55.44 | 57,170 | -0.04(-0.07%) |
Feb 07, 2014 | 55.50 | 55.68 | 54.47 | 55.48 | 122,749 | -0.04(-0.07%) |
Feb 06, 2014 | 54.93 | 56.50 | 54.69 | 55.52 | 144,287 | +0.92(+1.68%) |
Feb 05, 2014 | 54.54 | 55.17 | 53.68 | 54.60 | 98,608 | -0.17(-0.31%) |
Feb 04, 2014 | 54.01 | 55.16 | 54.01 | 54.77 | 114,661 | +0.97(+1.80%) |
Feb 03, 2014 | 53.99 | 53.99 | 53.45 | 53.80 | 150,842 | -0.23(-0.43%) |
Jan 31, 2014 | 52.94 | 54.47 | 52.94 | 54.03 | 77,998 | +0.25(+0.46%) |
Jan 30, 2014 | 53.63 | 54.11 | 53.63 | 53.79 | 49,946 | +0.41(+0.76%) |
Jan 29, 2014 | 52.59 | 53.95 | 52.59 | 53.38 | 60,388 | +0.08(+0.15%) |
Jan 28, 2014 | 52.78 | 53.94 | 52.78 | 53.30 | 63,570 | -0.10(-0.19%) |
Jan 27, 2014 | 54.10 | 54.46 | 52.22 | 53.40 | 130,552 | -0.78(-1.45%) |
Jan 24, 2014 | 54.94 | 56.11 | 54.05 | 54.19 | 130,241 | -1.16(-2.09%) |
Jan 23, 2014 | 56.09 | 57.01 | 55.02 | 55.34 | 162,595 | -1.37(-2.42%) |
Jan 22, 2014 | 54.42 | 59.69 | 54.42 | 56.72 | 416,750 | +1.59(+2.89%) |
Jan 21, 2014 | 54.80 | 55.35 | 54.21 | 55.12 | 86,605 | +0.53(+0.97%) |
Jan 17, 2014 | 54.41 | 54.59 | 54.59 | 54.59 | 47,333 | +0.24(+0.44%) |
Jan 16, 2014 | 54.23 | 54.72 | 53.87 | 54.35 | 53,017 | -0.04(-0.07%) |
Jan 15, 2014 | 55.10 | 55.29 | 54.31 | 54.39 | 68,277 | -0.70(-1.28%) |
Jan 14, 2014 | 55.07 | 55.38 | 54.55 | 55.10 | 37,324 | +0.43(+0.78%) |
Jan 13, 2014 | 55.12 | 55.50 | 54.25 | 54.67 | 67,538 | -0.82(-1.48%) |
Jan 10, 2014 | 55.51 | 55.66 | 55.16 | 55.49 | 47,662 | -0.20(-0.37%) |
Jan 09, 2014 | 56.91 | 57.05 | 55.48 | 55.69 | 60,705 | -1.02(-1.79%) |
Jan 08, 2014 | 57.26 | 57.33 | 56.30 | 56.71 | 70,373 | -0.47(-0.81%) |
Jan 07, 2014 | 57.28 | 57.62 | 56.76 | 57.17 | 49,126 | -0.11(-0.19%) |
Jan 06, 2014 | 57.96 | 57.96 | 56.65 | 57.28 | 54,274 | -0.57(-0.99%) |
Jan 03, 2014 | 57.73 | 57.96 | 57.60 | 57.86 | 36,906 | +0.06(+0.10%) |
Jan 02, 2014 | 58.63 | 58.63 | 57.60 | 57.80 | 86,747 | -1.05(-1.79%) |
Dec 31, 2013 | 58.65 | 58.85 | 58.85 | 58.85 | 183,693 | +0.62(+1.07%) |
Dec 30, 2013 | 57.89 | 58.35 | 57.04 | 58.23 | 77,596 | +1.02(+1.78%) |
Dec 27, 2013 | 57.47 | 57.50 | 57.06 | 57.21 | 65,846 | +0.02(+0.04%) |
Dec 26, 2013 | 56.78 | 57.41 | 56.78 | 57.19 | 28,003 | -0.02(-0.04%) |
Dec 24, 2013 | 57.33 | 57.68 | 57.06 | 57.21 | 12,341 | -0.01(-0.01%) |
Dec 23, 2013 | 58.10 | 58.10 | 56.40 | 57.22 | 72,538 | +0.38(+0.66%) |
Dec 20, 2013 | 56.88 | 57.71 | 56.26 | 56.84 | 170,072 | +0.48(+0.85%) |
Dec 19, 2013 | 55.97 | 56.80 | 55.97 | 56.36 | 80,142 | -0.04(-0.06%) |
Dec 18, 2013 | 55.97 | 56.61 | 55.07 | 56.40 | 74,180 | +0.34(+0.61%) |
Dec 17, 2013 | 57.41 | 57.94 | 55.75 | 56.05 | 67,768 | -1.29(-2.24%) |
Dec 16, 2013 | 56.85 | 57.52 | 56.69 | 57.34 | 73,182 | +0.62(+1.10%) |
Dec 13, 2013 | 55.52 | 56.87 | 55.52 | 56.72 | 169,096 | +1.39(+2.51%) |
Dec 12, 2013 | 54.68 | 55.49 | 54.36 | 55.33 | 128,944 | +0.57(+1.04%) |
Dec 11, 2013 | 55.38 | 55.61 | 54.40 | 54.76 | 59,227 | -0.86(-1.55%) |
Dec 10, 2013 | 55.38 | 55.88 | 54.94 | 55.63 | 67,992 | +0.01(+0.01%) |
Dec 09, 2013 | 55.76 | 55.91 | 55.29 | 55.62 | 49,337 | +0.07(+0.12%) |
Dec 06, 2013 | 56.03 | 56.19 | 55.53 | 55.55 | 0 | +0.01(+0.01%) |
Dec 05, 2013 | 56.08 | 56.67 | 55.41 | 55.55 | 0 | -0.37(-0.66%) |
Dec 04, 2013 | 56.29 | 57.12 | 55.79 | 55.92 | 0 | -0.65(-1.14%) |
Dec 03, 2013 | 56.51 | 57.00 | 56.32 | 56.56 | 0 | -0.17(-0.31%) |