Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 61.73 | 62.93 | 61.73 | 62.32 | 93,530 | +0.71(+1.15%) |
Feb 27, 2014 | 61.11 | 61.79 | 60.39 | 61.61 | 46,381 | +0.48(+0.78%) |
Feb 26, 2014 | 60.63 | 61.57 | 60.63 | 61.14 | 37,753 | +0.38(+0.62%) |
Feb 25, 2014 | 60.96 | 61.22 | 60.37 | 60.76 | 46,257 | -0.29(-0.48%) |
Feb 24, 2014 | 60.66 | 61.69 | 60.21 | 61.05 | 53,640 | +0.84(+1.39%) |
Feb 21, 2014 | 60.57 | 60.83 | 60.03 | 60.21 | 58,889 | -0.09(-0.14%) |
Feb 20, 2014 | 59.96 | 60.63 | 59.86 | 60.30 | 45,513 | +0.62(+1.05%) |
Feb 19, 2014 | 59.93 | 60.28 | 59.60 | 59.67 | 39,286 | -0.63(-1.05%) |
Feb 18, 2014 | 60.49 | 60.56 | 60.07 | 60.31 | 64,614 | -0.07(-0.11%) |
Feb 14, 2014 | 59.72 | 60.37 | 60.37 | 60.37 | 59,078 | +0.54(+0.90%) |
Feb 13, 2014 | 58.78 | 60.00 | 58.78 | 59.84 | 30,202 | +0.72(+1.21%) |
Feb 12, 2014 | 59.46 | 59.79 | 58.25 | 59.12 | 51,854 | -0.35(-0.59%) |
Feb 11, 2014 | 58.57 | 59.72 | 58.17 | 59.47 | 50,705 | +0.98(+1.68%) |
Feb 10, 2014 | 58.43 | 58.65 | 57.82 | 58.49 | 52,923 | -0.49(-0.83%) |
Feb 07, 2014 | 58.17 | 59.08 | 57.71 | 58.97 | 73,595 | +1.12(+1.94%) |
Feb 06, 2014 | 57.75 | 58.05 | 57.42 | 57.85 | 86,177 | +0.40(+0.70%) |
Feb 05, 2014 | 57.53 | 57.95 | 57.15 | 57.45 | 55,290 | -0.39(-0.68%) |
Feb 04, 2014 | 57.92 | 58.28 | 57.46 | 57.84 | 68,722 | +0.35(+0.61%) |
Feb 03, 2014 | 58.39 | 59.19 | 57.06 | 57.49 | 112,313 | -1.26(-2.14%) |
Jan 31, 2014 | 58.70 | 59.69 | 58.57 | 58.75 | 102,426 | -0.99(-1.66%) |
Jan 30, 2014 | 59.25 | 61.23 | 59.03 | 59.74 | 114,011 | +0.84(+1.42%) |
Jan 29, 2014 | 59.08 | 59.31 | 58.55 | 58.90 | 102,434 | -0.87(-1.46%) |
Jan 28, 2014 | 59.19 | 60.01 | 59.13 | 59.78 | 73,319 | +0.45(+0.76%) |
Jan 27, 2014 | 60.08 | 60.24 | 59.23 | 59.32 | 84,710 | -0.77(-1.28%) |
Jan 24, 2014 | 60.37 | 60.71 | 59.84 | 60.09 | 78,923 | -0.45(-0.75%) |
Jan 23, 2014 | 61.26 | 61.26 | 60.29 | 60.55 | 108,355 | -0.78(-1.27%) |
Jan 22, 2014 | 60.93 | 61.59 | 60.87 | 61.32 | 58,750 | +0.25(+0.41%) |
Jan 21, 2014 | 62.17 | 62.17 | 60.78 | 61.08 | 89,871 | -0.35(-0.57%) |
Jan 17, 2014 | 62.01 | 61.43 | 61.43 | 61.43 | 59,078 | -0.79(-1.28%) |
Jan 16, 2014 | 62.15 | 62.57 | 61.90 | 62.22 | 48,071 | -0.12(-0.19%) |
Jan 15, 2014 | 62.79 | 62.96 | 62.22 | 62.34 | 65,183 | -0.45(-0.72%) |
Jan 14, 2014 | 63.26 | 63.26 | 62.59 | 62.79 | 55,110 | -0.09(-0.14%) |
Jan 13, 2014 | 62.92 | 63.08 | 62.25 | 62.88 | 112,916 | +0.27(+0.44%) |
Jan 10, 2014 | 62.77 | 63.21 | 62.25 | 62.61 | 69,513 | -0.08(-0.12%) |
Jan 09, 2014 | 63.43 | 63.93 | 61.64 | 62.68 | 261,605 | -1.90(-2.94%) |
Jan 08, 2014 | 64.31 | 64.92 | 64.11 | 64.58 | 151,293 | +0.39(+0.61%) |
Jan 07, 2014 | 64.65 | 64.97 | 64.02 | 64.19 | 101,705 | +0.32(+0.51%) |
Jan 06, 2014 | 65.27 | 65.55 | 63.78 | 63.86 | 91,852 | -0.89(-1.37%) |
Jan 03, 2014 | 63.68 | 65.39 | 63.68 | 64.75 | 107,833 | +1.50(+2.36%) |
Jan 02, 2014 | 63.52 | 64.11 | 62.73 | 63.26 | 102,561 | -0.29(-0.46%) |
Dec 31, 2013 | 64.12 | 63.55 | 63.55 | 63.55 | 44,658 | -0.55(-0.86%) |
Dec 30, 2013 | 64.45 | 64.58 | 63.74 | 64.10 | 34,532 | -0.22(-0.34%) |
Dec 27, 2013 | 65.26 | 65.40 | 63.89 | 64.32 | 40,475 | -0.68(-1.05%) |
Dec 26, 2013 | 64.99 | 65.54 | 64.57 | 65.00 | 33,568 | +0.13(+0.20%) |
Dec 24, 2013 | 65.29 | 67.49 | 64.47 | 64.87 | 42,081 | -0.02(-0.03%) |
Dec 23, 2013 | 63.15 | 64.94 | 62.46 | 64.89 | 74,403 | +1.74(+2.75%) |
Dec 20, 2013 | 62.20 | 63.59 | 61.87 | 63.15 | 164,814 | +1.26(+2.03%) |
Dec 19, 2013 | 62.54 | 62.95 | 61.73 | 61.89 | 38,790 | -0.91(-1.45%) |
Dec 18, 2013 | 62.62 | 63.34 | 62.12 | 62.81 | 86,309 | +0.09(+0.15%) |
Dec 17, 2013 | 64.04 | 64.54 | 62.43 | 62.71 | 29,242 | -1.53(-2.38%) |
Dec 16, 2013 | 64.18 | 64.86 | 63.48 | 64.24 | 50,519 | +0.18(+0.28%) |
Dec 13, 2013 | 62.75 | 64.46 | 62.33 | 64.06 | 78,298 | +1.52(+2.44%) |
Dec 12, 2013 | 62.49 | 63.32 | 62.16 | 62.54 | 47,612 | -0.03(-0.04%) |
Dec 11, 2013 | 64.01 | 64.18 | 62.29 | 62.57 | 50,052 | -1.13(-1.78%) |
Dec 10, 2013 | 64.08 | 64.25 | 63.55 | 63.70 | 63,709 | -0.38(-0.60%) |
Dec 09, 2013 | 65.03 | 65.43 | 63.95 | 64.08 | 34,634 | -0.69(-1.06%) |
Dec 06, 2013 | 63.42 | 64.97 | 63.42 | 64.77 | 0 | +1.70(+2.70%) |
Dec 05, 2013 | 62.71 | 63.26 | 62.48 | 63.07 | 0 | +0.37(+0.58%) |
Dec 04, 2013 | 62.38 | 63.79 | 62.25 | 62.70 | 0 | -0.14(-0.23%) |
Dec 03, 2013 | 62.75 | 63.70 | 62.39 | 62.85 | 50,407 | -0.08(-0.12%) |