Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 61.82 | 62.69 | 61.75 | 62.36 | 1,011,145 | +0.47(+0.76%) |
Feb 27, 2014 | 62.05 | 63.89 | 61.53 | 61.89 | 709,095 | -0.24(-0.39%) |
Feb 26, 2014 | 62.78 | 62.78 | 62.03 | 62.13 | 1,031,921 | -0.46(-0.73%) |
Feb 25, 2014 | 60.93 | 62.76 | 60.88 | 62.59 | 1,987,603 | +1.82(+3.00%) |
Feb 24, 2014 | 60.96 | 61.35 | 60.77 | 60.77 | 744,700 | -0.06(-0.10%) |
Feb 21, 2014 | 60.77 | 61.15 | 60.52 | 60.83 | 610,762 | +0.06(+0.10%) |
Feb 20, 2014 | 61.06 | 61.55 | 60.54 | 60.77 | 652,051 | -0.27(-0.44%) |
Feb 19, 2014 | 60.66 | 61.55 | 60.54 | 61.04 | 1,033,151 | +0.10(+0.16%) |
Feb 18, 2014 | 60.59 | 60.95 | 60.07 | 60.94 | 623,620 | +0.25(+0.41%) |
Feb 14, 2014 | 60.22 | 60.69 | 60.69 | 60.69 | 644,658 | +0.41(+0.68%) |
Feb 13, 2014 | 59.90 | 60.91 | 59.86 | 60.28 | 1,284,821 | -0.15(-0.25%) |
Feb 12, 2014 | 60.22 | 60.45 | 59.87 | 60.43 | 654,749 | +0.15(+0.25%) |
Feb 11, 2014 | 59.88 | 60.51 | 59.51 | 60.28 | 806,661 | +0.24(+0.40%) |
Feb 10, 2014 | 59.19 | 60.10 | 58.75 | 60.04 | 784,981 | +0.77(+1.30%) |
Feb 07, 2014 | 59.32 | 59.70 | 58.84 | 59.27 | 565,128 | +0.24(+0.40%) |
Feb 06, 2014 | 58.72 | 59.14 | 58.57 | 59.03 | 811,336 | +0.33(+0.57%) |
Feb 05, 2014 | 58.73 | 59.24 | 58.22 | 58.70 | 1,011,776 | -0.10(-0.17%) |
Feb 04, 2014 | 57.05 | 58.90 | 57.01 | 58.80 | 1,894,480 | +1.70(+2.97%) |
Feb 03, 2014 | 58.92 | 58.92 | 56.84 | 57.10 | 2,139,993 | -1.76(-3.00%) |
Jan 31, 2014 | 58.16 | 59.43 | 58.15 | 58.87 | 1,125,329 | +0.02(+0.03%) |
Jan 30, 2014 | 57.72 | 59.00 | 57.19 | 58.85 | 949,067 | +1.08(+1.87%) |
Jan 29, 2014 | 58.10 | 58.53 | 57.42 | 57.77 | 861,733 | -0.56(-0.97%) |
Jan 28, 2014 | 57.60 | 58.78 | 57.60 | 58.33 | 1,322,856 | +0.99(+1.73%) |
Jan 27, 2014 | 57.78 | 58.35 | 57.20 | 57.34 | 853,728 | -0.44(-0.76%) |
Jan 24, 2014 | 58.84 | 58.99 | 57.75 | 57.78 | 749,189 | -1.19(-2.01%) |
Jan 23, 2014 | 59.21 | 59.51 | 58.75 | 58.97 | 801,033 | -0.32(-0.54%) |
Jan 22, 2014 | 58.99 | 59.57 | 58.78 | 59.29 | 796,162 | +0.37(+0.63%) |
Jan 21, 2014 | 58.73 | 58.99 | 58.43 | 58.92 | 634,519 | +0.54(+0.92%) |
Jan 17, 2014 | 58.55 | 58.38 | 58.38 | 58.38 | 554,339 | -0.32(-0.55%) |
Jan 16, 2014 | 58.50 | 58.85 | 58.28 | 58.70 | 484,446 | -0.11(-0.19%) |
Jan 15, 2014 | 58.28 | 58.92 | 58.11 | 58.81 | 583,239 | +0.53(+0.92%) |
Jan 14, 2014 | 58.04 | 58.41 | 57.64 | 58.28 | 793,959 | +0.43(+0.74%) |
Jan 13, 2014 | 58.21 | 58.54 | 57.54 | 57.85 | 631,668 | -0.41(-0.71%) |
Jan 10, 2014 | 58.30 | 58.58 | 57.92 | 58.26 | 863,410 | +0.20(+0.35%) |
Jan 09, 2014 | 58.46 | 58.50 | 57.29 | 58.06 | 1,015,494 | -0.35(-0.60%) |
Jan 08, 2014 | 58.58 | 58.80 | 58.09 | 58.41 | 829,768 | -0.06(-0.10%) |
Jan 07, 2014 | 57.92 | 58.65 | 57.52 | 58.47 | 810,222 | +0.52(+0.90%) |
Jan 06, 2014 | 58.33 | 58.58 | 57.84 | 57.95 | 1,142,308 | -0.31(-0.54%) |
Jan 03, 2014 | 57.80 | 58.79 | 57.74 | 58.26 | 1,099,067 | +0.52(+0.90%) |
Jan 02, 2014 | 57.86 | 58.24 | 57.24 | 57.74 | 978,985 | -0.25(-0.43%) |
Dec 31, 2013 | 57.95 | 57.99 | 57.99 | 57.99 | 973,439 | +0.19(+0.33%) |
Dec 30, 2013 | 57.84 | 58.14 | 57.58 | 57.81 | 604,846 | +0.02(+0.03%) |
Dec 27, 2013 | 57.69 | 57.87 | 57.13 | 57.79 | 429,082 | +0.09(+0.16%) |
Dec 26, 2013 | 57.85 | 58.19 | 57.46 | 57.69 | 400,533 | -0.16(-0.28%) |
Dec 24, 2013 | 57.93 | 58.42 | 57.75 | 57.85 | 285,382 | -0.09(-0.16%) |
Dec 23, 2013 | 57.63 | 58.33 | 57.45 | 57.95 | 868,773 | +0.57(+0.99%) |
Dec 20, 2013 | 57.31 | 57.80 | 56.97 | 57.38 | 2,276,783 | -0.41(-0.70%) |
Dec 19, 2013 | 57.66 | 58.15 | 57.13 | 57.79 | 1,477,998 | +0.12(+0.22%) |
Dec 18, 2013 | 56.59 | 57.69 | 55.92 | 57.66 | 1,730,658 | +1.36(+2.42%) |
Dec 17, 2013 | 55.94 | 56.57 | 55.60 | 56.30 | 1,379,019 | +0.40(+0.71%) |
Dec 16, 2013 | 55.96 | 56.65 | 55.88 | 55.90 | 1,610,913 | -0.14(-0.26%) |
Dec 13, 2013 | 56.46 | 57.18 | 55.88 | 56.04 | 873,033 | -0.21(-0.38%) |
Dec 12, 2013 | 56.33 | 56.98 | 55.71 | 56.26 | 1,253,244 | -0.03(-0.06%) |
Dec 11, 2013 | 57.97 | 58.15 | 56.19 | 56.29 | 1,348,986 | -1.45(-2.52%) |
Dec 10, 2013 | 58.59 | 58.97 | 57.60 | 57.74 | 1,499,855 | -0.63(-1.08%) |
Dec 09, 2013 | 58.84 | 59.07 | 58.21 | 58.37 | 1,443,879 | -0.47(-0.80%) |
Dec 06, 2013 | 56.99 | 58.95 | 56.99 | 58.84 | 1,407,052 | +1.14(+1.97%) |
Dec 05, 2013 | 56.60 | 57.75 | 56.06 | 57.70 | 1,372,033 | +0.57(+1.01%) |
Dec 04, 2013 | 56.33 | 57.53 | 56.15 | 57.13 | 888,634 | +0.27(+0.47%) |
Dec 03, 2013 | 56.36 | 57.09 | 56.33 | 56.86 | 826,363 | +0.34(+0.60%) |