Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.70 | 60.87 | 59.81 | 60.05 | 254,075 | -0.58(-0.95%) |
Feb 27, 2014 | 59.57 | 61.68 | 59.43 | 60.62 | 321,052 | +1.03(+1.74%) |
Feb 26, 2014 | 58.00 | 61.18 | 57.49 | 59.59 | 643,501 | +1.87(+3.23%) |
Feb 25, 2014 | 56.91 | 57.98 | 56.91 | 57.72 | 125,145 | +0.77(+1.35%) |
Feb 24, 2014 | 57.07 | 57.13 | 56.75 | 56.95 | 528,134 | +0.05(+0.09%) |
Feb 21, 2014 | 56.59 | 57.17 | 56.22 | 56.90 | 179,230 | +0.49(+0.87%) |
Feb 20, 2014 | 56.93 | 56.97 | 56.32 | 56.41 | 454,540 | -0.46(-0.80%) |
Feb 19, 2014 | 56.48 | 57.54 | 56.48 | 56.86 | 318,757 | +0.02(+0.03%) |
Feb 18, 2014 | 56.83 | 57.19 | 56.53 | 56.84 | 239,863 | +0.21(+0.36%) |
Feb 14, 2014 | 56.10 | 56.64 | 56.64 | 56.64 | 120,044 | +0.50(+0.89%) |
Feb 13, 2014 | 55.45 | 56.58 | 55.11 | 56.14 | 165,066 | +0.42(+0.76%) |
Feb 12, 2014 | 55.84 | 56.32 | 55.54 | 55.71 | 235,590 | -0.13(-0.22%) |
Feb 11, 2014 | 56.03 | 56.32 | 55.62 | 55.84 | 259,275 | -0.17(-0.30%) |
Feb 10, 2014 | 56.53 | 56.55 | 55.76 | 56.01 | 232,255 | -0.49(-0.87%) |
Feb 07, 2014 | 56.54 | 57.19 | 56.07 | 56.50 | 277,212 | +0.27(+0.48%) |
Feb 06, 2014 | 55.51 | 57.79 | 55.10 | 56.23 | 852,707 | +1.11(+2.02%) |
Feb 05, 2014 | 56.41 | 56.52 | 54.08 | 55.12 | 582,089 | -0.54(-0.97%) |
Feb 04, 2014 | 54.35 | 56.26 | 54.27 | 55.66 | 553,628 | +1.54(+2.85%) |
Feb 03, 2014 | 55.09 | 55.30 | 53.27 | 54.12 | 792,187 | -0.73(-1.33%) |
Jan 31, 2014 | 54.77 | 55.73 | 54.47 | 54.84 | 347,248 | -0.62(-1.12%) |
Jan 30, 2014 | 55.31 | 55.82 | 55.02 | 55.46 | 280,747 | +0.65(+1.18%) |
Jan 29, 2014 | 55.25 | 55.82 | 54.64 | 54.82 | 440,798 | -0.81(-1.45%) |
Jan 28, 2014 | 55.71 | 56.30 | 55.05 | 55.62 | 1,200,112 | +0.02(+0.03%) |
Jan 27, 2014 | 55.73 | 56.14 | 54.79 | 55.61 | 285,855 | -0.04(-0.06%) |
Jan 24, 2014 | 56.39 | 56.66 | 55.37 | 55.64 | 467,620 | -1.15(-2.02%) |
Jan 23, 2014 | 57.19 | 57.37 | 56.66 | 56.79 | 190,643 | -0.46(-0.80%) |
Jan 22, 2014 | 57.53 | 57.63 | 57.02 | 57.25 | 164,414 | -0.13(-0.22%) |
Jan 21, 2014 | 58.21 | 58.28 | 56.62 | 57.37 | 296,889 | -0.33(-0.58%) |
Jan 17, 2014 | 57.01 | 57.71 | 57.71 | 57.71 | 139,661 | +0.75(+1.32%) |
Jan 16, 2014 | 56.34 | 57.35 | 55.55 | 56.95 | 415,805 | +0.52(+0.92%) |
Jan 15, 2014 | 58.88 | 58.50 | 56.04 | 56.43 | 689,304 | -2.45(-4.16%) |
Jan 14, 2014 | 58.35 | 59.20 | 57.88 | 58.88 | 175,932 | +0.56(+0.95%) |
Jan 13, 2014 | 59.08 | 59.61 | 58.10 | 58.33 | 495,962 | -1.08(-1.81%) |
Jan 10, 2014 | 59.74 | 59.79 | 58.92 | 59.40 | 294,236 | -0.31(-0.51%) |
Jan 09, 2014 | 60.80 | 60.80 | 59.47 | 59.71 | 327,422 | -0.98(-1.61%) |
Jan 08, 2014 | 61.38 | 61.50 | 60.64 | 60.68 | 353,507 | -0.83(-1.34%) |
Jan 07, 2014 | 61.89 | 63.09 | 61.18 | 61.51 | 247,624 | -0.20(-0.32%) |
Jan 06, 2014 | 62.56 | 63.00 | 61.55 | 61.71 | 175,517 | -0.76(-1.22%) |
Jan 03, 2014 | 62.92 | 63.45 | 62.07 | 62.47 | 156,320 | -0.46(-0.73%) |
Jan 02, 2014 | 63.35 | 63.93 | 62.12 | 62.93 | 218,064 | -0.79(-1.24%) |
Dec 31, 2013 | 63.99 | 63.72 | 63.72 | 63.72 | 142,559 | -0.25(-0.39%) |
Dec 30, 2013 | 63.69 | 64.41 | 63.34 | 63.97 | 283,237 | +0.34(+0.54%) |
Dec 27, 2013 | 63.79 | 63.99 | 63.52 | 63.63 | 93,320 | -0.23(-0.37%) |
Dec 26, 2013 | 63.75 | 64.39 | 63.75 | 63.86 | 98,798 | +0.22(+0.35%) |
Dec 24, 2013 | 63.47 | 64.25 | 63.38 | 63.64 | 62,375 | +0.17(+0.27%) |
Dec 23, 2013 | 63.25 | 63.88 | 63.14 | 63.47 | 163,013 | +0.50(+0.80%) |
Dec 20, 2013 | 63.20 | 63.81 | 62.64 | 62.96 | 349,647 | -0.29(-0.45%) |
Dec 19, 2013 | 62.93 | 63.52 | 62.39 | 63.25 | 211,896 | +0.29(+0.46%) |
Dec 18, 2013 | 62.05 | 63.18 | 60.54 | 62.96 | 381,565 | +0.79(+1.27%) |
Dec 17, 2013 | 62.04 | 62.36 | 61.78 | 62.17 | 195,919 | +0.21(+0.33%) |
Dec 16, 2013 | 62.15 | 62.70 | 61.88 | 61.97 | 246,303 | +0.09(+0.14%) |
Dec 13, 2013 | 62.08 | 62.41 | 61.56 | 61.88 | 241,050 | -0.09(-0.14%) |
Dec 12, 2013 | 61.86 | 62.53 | 61.59 | 61.97 | 132,813 | +0.09(+0.14%) |
Dec 11, 2013 | 62.14 | 62.14 | 61.53 | 61.88 | 125,924 | -0.14(-0.23%) |
Dec 10, 2013 | 61.63 | 62.25 | 61.14 | 62.02 | 284,798 | -0.25(-0.40%) |
Dec 09, 2013 | 62.71 | 62.71 | 61.81 | 62.27 | 152,599 | -0.07(-0.12%) |
Dec 06, 2013 | 61.81 | 62.55 | 61.15 | 62.34 | 360,832 | +1.03(+1.68%) |
Dec 05, 2013 | 60.85 | 62.22 | 60.85 | 61.31 | 366,732 | +0.52(+0.86%) |
Dec 04, 2013 | 60.63 | 61.42 | 60.44 | 60.79 | 250,694 | +0.07(+0.12%) |
Dec 03, 2013 | 60.15 | 61.03 | 59.67 | 60.72 | 234,455 | +0.29(+0.48%) |