Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 65.28 | 65.94 | 65.07 | 65.31 | 261,142 | -0.08(-0.12%) |
Feb 27, 2014 | 64.55 | 65.48 | 64.35 | 65.39 | 217,180 | +0.87(+1.35%) |
Feb 26, 2014 | 63.60 | 64.94 | 63.20 | 64.52 | 208,888 | +1.02(+1.61%) |
Feb 25, 2014 | 63.12 | 63.63 | 63.12 | 63.50 | 234,858 | +0.38(+0.60%) |
Feb 24, 2014 | 62.97 | 63.38 | 62.68 | 63.12 | 585,225 | +0.44(+0.70%) |
Feb 21, 2014 | 63.05 | 63.15 | 62.54 | 62.68 | 372,884 | -0.54(-0.85%) |
Feb 20, 2014 | 62.54 | 63.35 | 62.51 | 63.22 | 220,019 | +0.68(+1.09%) |
Feb 19, 2014 | 62.60 | 63.17 | 62.41 | 62.54 | 279,339 | -0.22(-0.35%) |
Feb 18, 2014 | 63.12 | 63.30 | 62.51 | 62.76 | 279,268 | -0.17(-0.27%) |
Feb 14, 2014 | 62.84 | 62.93 | 62.93 | 62.93 | 255,600 | +0.09(+0.14%) |
Feb 13, 2014 | 62.01 | 63.05 | 61.97 | 62.84 | 316,960 | +0.48(+0.77%) |
Feb 12, 2014 | 63.11 | 63.65 | 61.91 | 62.36 | 632,260 | -0.71(-1.13%) |
Feb 11, 2014 | 63.33 | 63.75 | 62.86 | 63.07 | 378,312 | -0.49(-0.77%) |
Feb 10, 2014 | 63.17 | 64.74 | 62.79 | 63.56 | 838,128 | +4.21(+7.09%) |
Feb 07, 2014 | 59.03 | 59.51 | 58.63 | 59.35 | 256,927 | +0.27(+0.46%) |
Feb 06, 2014 | 58.34 | 60.59 | 58.32 | 59.08 | 465,292 | +1.08(+1.86%) |
Feb 05, 2014 | 56.10 | 58.32 | 55.97 | 58.00 | 311,542 | +1.86(+3.31%) |
Feb 04, 2014 | 53.37 | 56.24 | 53.34 | 56.14 | 719,960 | +2.91(+5.47%) |
Feb 03, 2014 | 55.02 | 55.02 | 52.84 | 53.23 | 216,129 | -1.81(-3.29%) |
Jan 31, 2014 | 54.66 | 55.57 | 54.66 | 55.04 | 311,896 | -0.74(-1.33%) |
Jan 30, 2014 | 56.63 | 56.63 | 55.60 | 55.78 | 354,420 | -0.22(-0.39%) |
Jan 29, 2014 | 56.05 | 56.78 | 55.52 | 56.00 | 161,329 | -0.62(-1.10%) |
Jan 28, 2014 | 56.25 | 57.01 | 55.61 | 56.62 | 255,057 | +0.57(+1.02%) |
Jan 27, 2014 | 56.75 | 57.18 | 55.81 | 56.05 | 211,993 | -0.40(-0.71%) |
Jan 24, 2014 | 56.77 | 57.14 | 55.82 | 56.45 | 226,479 | -0.82(-1.43%) |
Jan 23, 2014 | 56.94 | 57.37 | 56.50 | 57.27 | 189,266 | +0.02(+0.03%) |
Jan 22, 2014 | 56.69 | 57.79 | 56.23 | 57.25 | 321,141 | +0.75(+1.33%) |
Jan 21, 2014 | 58.24 | 58.50 | 56.32 | 56.50 | 276,428 | -1.15(-1.99%) |
Jan 17, 2014 | 57.36 | 57.65 | 57.65 | 57.65 | 302,200 | +0.38(+0.66%) |
Jan 16, 2014 | 54.35 | 57.37 | 54.13 | 57.27 | 456,312 | +4.86(+9.27%) |
Jan 15, 2014 | 52.64 | 52.75 | 51.98 | 52.41 | 149,948 | -0.23(-0.44%) |
Jan 14, 2014 | 52.09 | 52.93 | 51.69 | 52.64 | 132,670 | +0.55(+1.06%) |
Jan 13, 2014 | 53.52 | 53.67 | 51.71 | 52.09 | 258,899 | -1.51(-2.82%) |
Jan 10, 2014 | 52.52 | 53.63 | 49.00 | 53.60 | 400,850 | +5.02(+10.33%) |
Jan 09, 2014 | 48.38 | 49.17 | 47.90 | 48.58 | 209,013 | +0.24(+0.50%) |
Jan 08, 2014 | 48.13 | 48.73 | 47.75 | 48.34 | 180,989 | +0.15(+0.31%) |
Jan 07, 2014 | 47.71 | 48.35 | 47.71 | 48.19 | 172,610 | +0.72(+1.52%) |
Jan 06, 2014 | 48.60 | 48.70 | 47.44 | 47.47 | 130,863 | -1.04(-2.14%) |
Jan 03, 2014 | 48.62 | 48.80 | 48.31 | 48.51 | 183,642 | -0.07(-0.14%) |
Jan 02, 2014 | 49.26 | 49.57 | 48.39 | 48.58 | 154,961 | -0.80(-1.62%) |
Dec 31, 2013 | 49.43 | 49.38 | 49.38 | 49.38 | 130,000 | +0.05(+0.10%) |
Dec 30, 2013 | 48.85 | 49.70 | 48.81 | 49.33 | 102,500 | +0.33(+0.67%) |
Dec 27, 2013 | 49.54 | 49.54 | 48.31 | 49.00 | 126,507 | -0.35(-0.71%) |
Dec 26, 2013 | 49.61 | 49.70 | 49.02 | 49.35 | 103,759 | +0.09(+0.18%) |
Dec 24, 2013 | 49.58 | 49.68 | 49.23 | 49.26 | 55,980 | -0.14(-0.28%) |
Dec 23, 2013 | 49.53 | 49.64 | 49.09 | 49.40 | 263,161 | -0.11(-0.22%) |
Dec 20, 2013 | 48.38 | 49.63 | 48.08 | 49.51 | 420,971 | +1.37(+2.85%) |
Dec 19, 2013 | 48.86 | 48.89 | 47.96 | 48.14 | 115,306 | -0.93(-1.90%) |
Dec 18, 2013 | 47.95 | 49.09 | 47.54 | 49.07 | 130,270 | +1.22(+2.55%) |
Dec 17, 2013 | 47.26 | 47.86 | 46.76 | 47.85 | 132,732 | +0.38(+0.81%) |
Dec 16, 2013 | 47.57 | 47.95 | 47.18 | 47.47 | 136,733 | -0.02(-0.05%) |
Dec 13, 2013 | 47.70 | 47.89 | 47.10 | 47.49 | 125,183 | -0.03(-0.06%) |
Dec 12, 2013 | 47.50 | 47.94 | 47.13 | 47.52 | 120,356 | -0.03(-0.06%) |
Dec 11, 2013 | 48.32 | 48.50 | 47.26 | 47.55 | 159,870 | -0.84(-1.74%) |
Dec 10, 2013 | 48.74 | 49.30 | 47.89 | 48.39 | 138,508 | -0.58(-1.18%) |
Dec 09, 2013 | 49.45 | 49.79 | 48.59 | 48.97 | 136,076 | -0.38(-0.77%) |
Dec 06, 2013 | 48.26 | 49.40 | 48.24 | 49.35 | 0 | +1.46(+3.05%) |
Dec 05, 2013 | 47.28 | 48.01 | 47.19 | 47.89 | 0 | +0.48(+1.01%) |
Dec 04, 2013 | 47.74 | 48.35 | 46.83 | 47.41 | 0 | -0.56(-1.17%) |
Dec 03, 2013 | 48.15 | 48.85 | 47.89 | 47.97 | 0 | -0.19(-0.39%) |