Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.56 | 54.32 | 53.35 | 54.05 | 3,695,987 | +0.60(+1.12%) |
Feb 27, 2014 | 53.11 | 53.69 | 53.06 | 53.45 | 3,072,643 | +0.14(+0.26%) |
Feb 26, 2014 | 53.58 | 53.74 | 52.93 | 53.31 | 3,563,563 | -0.24(-0.45%) |
Feb 25, 2014 | 52.76 | 53.94 | 52.75 | 53.55 | 4,367,721 | +0.67(+1.27%) |
Feb 24, 2014 | 53.04 | 53.38 | 52.64 | 52.88 | 3,978,002 | +0.12(+0.23%) |
Feb 21, 2014 | 53.14 | 53.19 | 52.52 | 52.76 | 3,516,354 | +0.41(+0.78%) |
Feb 20, 2014 | 52.11 | 52.85 | 52.01 | 52.35 | 4,161,267 | +0.04(+0.08%) |
Feb 19, 2014 | 51.63 | 52.39 | 51.28 | 52.31 | 3,752,311 | +0.61(+1.18%) |
Feb 18, 2014 | 52.22 | 52.40 | 51.38 | 51.70 | 5,765,033 | -0.55(-1.05%) |
Feb 14, 2014 | 51.67 | 52.25 | 52.25 | 52.25 | 9,007,900 | +0.79(+1.54%) |
Feb 13, 2014 | 51.71 | 51.92 | 50.32 | 51.46 | 25,866,324 | -4.00(-7.21%) |
Feb 12, 2014 | 56.15 | 56.42 | 55.22 | 55.46 | 8,510,066 | -0.42(-0.75%) |
Feb 11, 2014 | 55.09 | 55.91 | 54.91 | 55.88 | 4,386,712 | +0.92(+1.67%) |
Feb 10, 2014 | 54.52 | 55.29 | 54.03 | 54.96 | 5,773,317 | +0.78(+1.44%) |
Feb 07, 2014 | 54.25 | 54.36 | 53.38 | 54.18 | 4,107,635 | +0.10(+0.18%) |
Feb 06, 2014 | 53.23 | 54.13 | 52.93 | 54.08 | 3,955,750 | +1.12(+2.11%) |
Feb 05, 2014 | 52.39 | 53.23 | 52.39 | 52.96 | 4,159,499 | +0.05(+0.09%) |
Feb 04, 2014 | 53.02 | 53.23 | 52.00 | 52.91 | 4,600,871 | +0.68(+1.30%) |
Feb 03, 2014 | 53.56 | 53.72 | 51.78 | 52.23 | 5,600,695 | -0.03(-0.06%) |
Jan 31, 2014 | 51.71 | 52.85 | 51.66 | 52.26 | 3,444,975 | -0.17(-0.32%) |
Jan 30, 2014 | 52.06 | 52.80 | 51.74 | 52.43 | 2,881,329 | +0.82(+1.59%) |
Jan 29, 2014 | 51.75 | 52.35 | 51.34 | 51.61 | 3,988,239 | -0.39(-0.75%) |
Jan 28, 2014 | 51.20 | 52.19 | 51.05 | 52.00 | 3,684,553 | +0.99(+1.94%) |
Jan 27, 2014 | 51.71 | 51.86 | 50.62 | 51.01 | 4,251,987 | -0.60(-1.16%) |
Jan 24, 2014 | 51.45 | 52.18 | 51.01 | 51.61 | 5,957,112 | +0.11(+0.21%) |
Jan 23, 2014 | 51.55 | 51.81 | 50.78 | 51.50 | 4,429,314 | -0.35(-0.68%) |
Jan 22, 2014 | 52.45 | 52.72 | 51.75 | 51.85 | 4,085,991 | -0.40(-0.77%) |
Jan 21, 2014 | 52.58 | 52.95 | 52.03 | 52.25 | 3,186,992 | -0.05(-0.11%) |
Jan 17, 2014 | 52.50 | 52.30 | 52.30 | 52.30 | 4,312,000 | -0.41(-0.79%) |
Jan 16, 2014 | 53.26 | 53.50 | 52.52 | 52.72 | 3,608,730 | -0.58(-1.09%) |
Jan 15, 2014 | 53.78 | 53.96 | 53.26 | 53.30 | 2,986,524 | -0.48(-0.89%) |
Jan 14, 2014 | 52.68 | 54.19 | 52.61 | 53.78 | 4,674,014 | +1.28(+2.44%) |
Jan 13, 2014 | 52.60 | 53.25 | 52.15 | 52.50 | 4,132,353 | -0.06(-0.11%) |
Jan 10, 2014 | 52.75 | 53.19 | 52.25 | 52.56 | 9,164,218 | -0.94(-1.76%) |
Jan 09, 2014 | 54.30 | 54.30 | 52.62 | 53.50 | 5,559,029 | -0.47(-0.87%) |
Jan 08, 2014 | 55.18 | 55.21 | 53.57 | 53.97 | 5,302,393 | -1.10(-2.00%) |
Jan 07, 2014 | 54.74 | 55.69 | 54.56 | 55.07 | 4,200,518 | +0.77(+1.42%) |
Jan 06, 2014 | 55.80 | 55.88 | 53.79 | 54.30 | 8,349,931 | -1.99(-3.54%) |
Jan 03, 2014 | 57.07 | 57.25 | 56.06 | 56.29 | 2,425,707 | -0.78(-1.37%) |
Jan 02, 2014 | 57.66 | 57.76 | 57.04 | 57.07 | 2,163,869 | -0.76(-1.31%) |
Dec 31, 2013 | 57.80 | 57.83 | 57.83 | 57.83 | 1,908,500 | +0.17(+0.29%) |
Dec 30, 2013 | 56.85 | 57.97 | 56.76 | 57.66 | 2,324,545 | +0.98(+1.73%) |
Dec 27, 2013 | 57.97 | 57.98 | 56.43 | 56.68 | 4,187,280 | -1.00(-1.73%) |
Dec 26, 2013 | 58.08 | 58.39 | 57.53 | 57.68 | 1,731,895 | -0.31(-0.53%) |
Dec 24, 2013 | 57.97 | 58.22 | 57.72 | 57.99 | 825,250 | +0.04(+0.07%) |
Dec 23, 2013 | 59.35 | 59.50 | 57.78 | 57.95 | 3,565,918 | -1.32(-2.23%) |
Dec 20, 2013 | 59.47 | 59.70 | 58.65 | 59.27 | 4,491,526 | +0.52(+0.89%) |
Dec 19, 2013 | 57.71 | 58.83 | 57.16 | 58.75 | 4,494,420 | +1.19(+2.07%) |
Dec 18, 2013 | 57.26 | 57.60 | 56.15 | 57.56 | 3,398,096 | +0.25(+0.44%) |
Dec 17, 2013 | 56.36 | 57.60 | 55.72 | 57.31 | 3,994,758 | +1.22(+2.18%) |
Dec 16, 2013 | 56.34 | 56.56 | 55.64 | 56.09 | 2,570,608 | +0.08(+0.14%) |
Dec 13, 2013 | 56.12 | 56.48 | 55.71 | 56.01 | 1,568,923 | +0.11(+0.20%) |
Dec 12, 2013 | 56.09 | 56.30 | 55.55 | 55.90 | 2,269,465 | -0.28(-0.50%) |
Dec 11, 2013 | 55.80 | 56.57 | 55.71 | 56.18 | 2,369,878 | +0.48(+0.85%) |
Dec 10, 2013 | 55.56 | 56.27 | 55.20 | 55.70 | 2,024,976 | +0.02(+0.03%) |
Dec 09, 2013 | 56.59 | 56.64 | 55.56 | 55.69 | 1,894,781 | -0.57(-1.01%) |
Dec 06, 2013 | 56.23 | 56.57 | 54.87 | 56.26 | 0 | +0.65(+1.17%) |
Dec 05, 2013 | 55.89 | 56.04 | 55.50 | 55.61 | 2,610,416 | -0.55(-0.98%) |
Dec 04, 2013 | 56.31 | 56.64 | 55.49 | 56.16 | 2,602,607 | -0.53(-0.93%) |
Dec 03, 2013 | 56.44 | 56.79 | 56.04 | 56.69 | 0 | -0.04(-0.07%) |