Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.42 | 57.22 | 56.28 | 56.63 | 882,364 | +0.27(+0.48%) |
Feb 27, 2014 | 55.73 | 56.50 | 55.50 | 56.36 | 432,014 | +0.43(+0.77%) |
Feb 26, 2014 | 55.70 | 56.56 | 55.49 | 55.93 | 536,033 | +0.17(+0.30%) |
Feb 25, 2014 | 55.68 | 55.95 | 55.00 | 55.76 | 876,496 | -0.26(-0.46%) |
Feb 24, 2014 | 56.31 | 56.69 | 56.01 | 56.02 | 917,800 | -0.13(-0.23%) |
Feb 21, 2014 | 56.72 | 56.86 | 56.14 | 56.15 | 789,057 | -0.51(-0.90%) |
Feb 20, 2014 | 56.12 | 56.71 | 55.95 | 56.66 | 535,325 | +0.51(+0.91%) |
Feb 19, 2014 | 56.40 | 56.99 | 56.10 | 56.15 | 816,693 | -0.56(-0.99%) |
Feb 18, 2014 | 55.57 | 56.80 | 55.44 | 56.71 | 856,888 | +1.02(+1.83%) |
Feb 14, 2014 | 55.01 | 55.69 | 55.69 | 55.69 | 604,300 | +0.73(+1.33%) |
Feb 13, 2014 | 53.19 | 55.08 | 53.19 | 54.96 | 812,376 | +0.78(+1.44%) |
Feb 12, 2014 | 54.18 | 54.46 | 54.08 | 54.18 | 795,003 | +0.04(+0.07%) |
Feb 11, 2014 | 53.28 | 54.46 | 52.93 | 54.14 | 976,803 | +0.85(+1.60%) |
Feb 10, 2014 | 52.29 | 53.44 | 52.29 | 53.29 | 1,119,331 | +0.88(+1.68%) |
Feb 07, 2014 | 50.22 | 52.45 | 50.07 | 52.41 | 952,400 | +2.64(+5.30%) |
Feb 06, 2014 | 49.30 | 49.87 | 49.10 | 49.77 | 797,682 | +0.83(+1.70%) |
Feb 05, 2014 | 49.95 | 49.95 | 47.75 | 48.94 | 1,057,776 | -0.57(-1.15%) |
Feb 04, 2014 | 49.03 | 49.64 | 48.73 | 49.51 | 970,955 | +0.69(+1.41%) |
Feb 03, 2014 | 51.44 | 51.47 | 48.75 | 48.82 | 1,100,290 | -2.56(-4.98%) |
Jan 31, 2014 | 51.86 | 52.19 | 51.38 | 51.38 | 784,920 | -1.19(-2.26%) |
Jan 30, 2014 | 52.57 | 52.64 | 51.58 | 52.57 | 389,099 | +0.77(+1.49%) |
Jan 29, 2014 | 51.57 | 52.51 | 51.57 | 51.80 | 584,135 | -0.27(-0.52%) |
Jan 28, 2014 | 51.80 | 52.14 | 51.71 | 52.07 | 477,694 | +0.27(+0.52%) |
Jan 27, 2014 | 51.96 | 52.54 | 51.62 | 51.80 | 508,935 | +0.02(+0.04%) |
Jan 24, 2014 | 52.84 | 53.06 | 51.67 | 51.78 | 580,809 | -1.34(-2.52%) |
Jan 23, 2014 | 53.67 | 53.99 | 52.83 | 53.12 | 582,674 | -0.51(-0.95%) |
Jan 22, 2014 | 53.81 | 53.98 | 53.08 | 53.63 | 632,281 | -0.24(-0.45%) |
Jan 21, 2014 | 54.53 | 54.77 | 53.39 | 53.87 | 686,838 | -0.25(-0.46%) |
Jan 17, 2014 | 54.25 | 54.12 | 54.12 | 54.12 | 325,100 | -0.18(-0.33%) |
Jan 16, 2014 | 54.52 | 54.70 | 54.19 | 54.30 | 304,492 | -0.36(-0.66%) |
Jan 15, 2014 | 53.47 | 54.67 | 53.47 | 54.66 | 410,354 | +1.19(+2.23%) |
Jan 14, 2014 | 52.49 | 53.55 | 52.29 | 53.47 | 380,913 | +1.26(+2.41%) |
Jan 13, 2014 | 53.26 | 53.31 | 52.09 | 52.21 | 284,138 | -1.14(-2.14%) |
Jan 10, 2014 | 52.99 | 53.64 | 52.83 | 53.35 | 404,342 | +0.44(+0.83%) |
Jan 09, 2014 | 52.73 | 52.98 | 52.35 | 52.91 | 370,837 | +0.36(+0.69%) |
Jan 08, 2014 | 52.41 | 52.75 | 52.06 | 52.55 | 531,881 | +0.21(+0.40%) |
Jan 07, 2014 | 52.05 | 52.51 | 51.71 | 52.34 | 397,134 | +0.47(+0.91%) |
Jan 06, 2014 | 52.92 | 52.93 | 51.76 | 51.87 | 652,653 | -0.82(-1.56%) |
Jan 03, 2014 | 52.75 | 52.77 | 52.33 | 52.69 | 396,957 | -0.04(-0.08%) |
Jan 02, 2014 | 54.12 | 54.29 | 52.49 | 52.73 | 447,817 | -1.52(-2.80%) |
Dec 31, 2013 | 53.86 | 54.25 | 54.25 | 54.25 | 328,400 | +0.64(+1.19%) |
Dec 30, 2013 | 53.43 | 53.67 | 52.92 | 53.61 | 356,111 | +0.25(+0.47%) |
Dec 27, 2013 | 53.20 | 53.58 | 53.01 | 53.36 | 147,764 | +0.16(+0.30%) |
Dec 26, 2013 | 53.50 | 53.68 | 52.90 | 53.20 | 147,628 | -0.24(-0.45%) |
Dec 24, 2013 | 52.93 | 53.49 | 52.89 | 53.44 | 99,647 | +0.45(+0.85%) |
Dec 23, 2013 | 53.12 | 53.19 | 52.61 | 52.99 | 242,606 | +0.04(+0.08%) |
Dec 20, 2013 | 52.02 | 53.06 | 51.94 | 52.95 | 578,753 | +1.12(+2.16%) |
Dec 19, 2013 | 52.06 | 52.15 | 51.66 | 51.83 | 451,517 | -0.46(-0.88%) |
Dec 18, 2013 | 52.79 | 52.79 | 51.65 | 52.29 | 497,602 | -0.09(-0.17%) |
Dec 17, 2013 | 51.76 | 52.46 | 51.59 | 52.38 | 472,000 | +0.80(+1.55%) |
Dec 16, 2013 | 49.62 | 52.15 | 49.61 | 51.58 | 498,465 | +0.47(+0.92%) |
Dec 13, 2013 | 51.36 | 51.38 | 50.80 | 51.11 | 503,924 | -0.09(-0.18%) |
Dec 12, 2013 | 51.68 | 51.80 | 50.84 | 51.20 | 402,663 | -0.50(-0.97%) |
Dec 11, 2013 | 52.71 | 52.88 | 51.53 | 51.70 | 440,328 | -0.95(-1.80%) |
Dec 10, 2013 | 52.47 | 53.40 | 52.33 | 52.65 | 606,429 | +0.05(+0.10%) |
Dec 09, 2013 | 52.58 | 53.55 | 52.36 | 52.60 | 1,077,320 | +0.25(+0.48%) |
Dec 06, 2013 | 51.85 | 52.49 | 51.75 | 52.35 | 428,541 | +1.12(+2.19%) |
Dec 05, 2013 | 51.16 | 51.35 | 50.73 | 51.23 | 504,534 | -0.03(-0.06%) |
Dec 04, 2013 | 50.94 | 51.51 | 50.83 | 51.26 | 507,176 | +0.15(+0.29%) |
Dec 03, 2013 | 51.22 | 51.62 | 50.80 | 51.11 | 567,665 | -0.31(-0.60%) |