Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 61.52 | 62.39 | 61.45 | 62.05 | 1,016,076 | +0.47(+0.76%) |
Feb 27, 2014 | 61.75 | 63.58 | 61.23 | 61.59 | 712,553 | -0.24(-0.39%) |
Feb 26, 2014 | 62.47 | 62.47 | 61.73 | 61.83 | 1,036,954 | -0.46(-0.73%) |
Feb 25, 2014 | 60.64 | 62.45 | 60.58 | 62.29 | 1,997,296 | +1.81(+3.00%) |
Feb 24, 2014 | 60.66 | 61.05 | 60.47 | 60.47 | 748,332 | -0.06(-0.10%) |
Feb 21, 2014 | 60.47 | 60.85 | 60.22 | 60.54 | 613,741 | +0.06(+0.10%) |
Feb 20, 2014 | 60.76 | 61.25 | 60.24 | 60.47 | 655,231 | -0.27(-0.44%) |
Feb 19, 2014 | 60.37 | 61.25 | 60.25 | 60.74 | 1,038,190 | +0.10(+0.16%) |
Feb 18, 2014 | 60.30 | 60.65 | 59.78 | 60.64 | 626,662 | +0.25(+0.41%) |
Feb 14, 2014 | 59.92 | 60.39 | 60.39 | 60.39 | 647,802 | +0.41(+0.68%) |
Feb 13, 2014 | 59.61 | 60.62 | 59.57 | 59.99 | 1,291,087 | -0.15(-0.25%) |
Feb 12, 2014 | 59.93 | 60.16 | 59.58 | 60.14 | 657,942 | +0.15(+0.25%) |
Feb 11, 2014 | 59.59 | 60.22 | 59.22 | 59.99 | 810,595 | +0.24(+0.40%) |
Feb 10, 2014 | 58.90 | 59.81 | 58.47 | 59.75 | 788,809 | +0.77(+1.30%) |
Feb 07, 2014 | 59.04 | 59.41 | 58.56 | 58.98 | 567,884 | +0.24(+0.40%) |
Feb 06, 2014 | 58.43 | 58.85 | 58.29 | 58.74 | 815,293 | +0.33(+0.57%) |
Feb 05, 2014 | 58.45 | 58.95 | 57.94 | 58.41 | 1,016,710 | -0.10(-0.17%) |
Feb 04, 2014 | 56.78 | 58.62 | 56.73 | 58.51 | 1,903,719 | +1.69(+2.97%) |
Feb 03, 2014 | 58.64 | 58.64 | 56.57 | 56.83 | 2,150,430 | -1.76(-3.00%) |
Jan 31, 2014 | 57.88 | 59.14 | 57.87 | 58.58 | 1,130,818 | +0.02(+0.03%) |
Jan 30, 2014 | 57.44 | 58.72 | 56.91 | 58.56 | 953,695 | +1.07(+1.87%) |
Jan 29, 2014 | 57.82 | 58.25 | 57.14 | 57.49 | 865,936 | -0.56(-0.97%) |
Jan 28, 2014 | 57.33 | 58.49 | 57.33 | 58.05 | 1,329,307 | +0.99(+1.73%) |
Jan 27, 2014 | 57.50 | 58.06 | 56.92 | 57.06 | 857,892 | -0.44(-0.76%) |
Jan 24, 2014 | 58.56 | 58.71 | 57.47 | 57.50 | 752,843 | -1.18(-2.01%) |
Jan 23, 2014 | 58.92 | 59.22 | 58.47 | 58.68 | 804,939 | -0.32(-0.54%) |
Jan 22, 2014 | 58.70 | 59.28 | 58.49 | 59.00 | 800,044 | +0.37(+0.63%) |
Jan 21, 2014 | 58.45 | 58.70 | 58.14 | 58.63 | 637,614 | +0.54(+0.92%) |
Jan 17, 2014 | 58.26 | 58.09 | 58.09 | 58.09 | 557,042 | -0.32(-0.55%) |
Jan 16, 2014 | 58.22 | 58.56 | 57.99 | 58.41 | 486,809 | -0.11(-0.19%) |
Jan 15, 2014 | 57.99 | 58.63 | 57.83 | 58.52 | 586,084 | +0.53(+0.92%) |
Jan 14, 2014 | 57.76 | 58.13 | 57.36 | 57.99 | 797,831 | +0.42(+0.74%) |
Jan 13, 2014 | 57.93 | 58.26 | 57.26 | 57.57 | 634,748 | -0.41(-0.71%) |
Jan 10, 2014 | 58.01 | 58.29 | 57.64 | 57.98 | 867,621 | +0.20(+0.35%) |
Jan 09, 2014 | 58.17 | 58.21 | 57.01 | 57.78 | 1,020,446 | -0.35(-0.60%) |
Jan 08, 2014 | 58.30 | 58.51 | 57.81 | 58.13 | 833,814 | -0.06(-0.10%) |
Jan 07, 2014 | 57.64 | 58.37 | 57.24 | 58.19 | 814,174 | +0.52(+0.90%) |
Jan 06, 2014 | 58.05 | 58.30 | 57.56 | 57.67 | 1,147,879 | -0.31(-0.54%) |
Jan 03, 2014 | 57.52 | 58.51 | 57.46 | 57.98 | 1,104,427 | +0.52(+0.90%) |
Jan 02, 2014 | 57.58 | 57.96 | 56.96 | 57.46 | 983,760 | -0.25(-0.43%) |
Dec 31, 2013 | 57.67 | 57.71 | 57.71 | 57.71 | 978,186 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.86 | 57.30 | 57.52 | 607,796 | +0.02(+0.03%) |
Dec 27, 2013 | 57.41 | 57.59 | 56.86 | 57.51 | 431,175 | +0.09(+0.16%) |
Dec 26, 2013 | 57.57 | 57.90 | 57.18 | 57.41 | 402,487 | -0.16(-0.28%) |
Dec 24, 2013 | 57.65 | 58.14 | 57.47 | 57.57 | 286,773 | -0.09(-0.16%) |
Dec 23, 2013 | 57.35 | 58.05 | 57.17 | 57.67 | 873,010 | +0.57(+0.99%) |
Dec 20, 2013 | 57.03 | 57.52 | 56.70 | 57.10 | 2,287,887 | -0.40(-0.70%) |
Dec 19, 2013 | 57.38 | 57.87 | 56.85 | 57.51 | 1,485,206 | +0.12(+0.22%) |
Dec 18, 2013 | 56.32 | 57.41 | 55.65 | 57.38 | 1,739,099 | +1.35(+2.42%) |
Dec 17, 2013 | 55.67 | 56.30 | 55.33 | 56.03 | 1,385,745 | +0.40(+0.71%) |
Dec 16, 2013 | 55.69 | 56.37 | 55.61 | 55.63 | 1,618,770 | -0.14(-0.26%) |
Dec 13, 2013 | 56.19 | 56.90 | 55.61 | 55.77 | 877,291 | -0.21(-0.38%) |
Dec 12, 2013 | 56.06 | 56.70 | 55.44 | 55.98 | 1,259,357 | -0.03(-0.06%) |
Dec 11, 2013 | 57.69 | 57.87 | 55.91 | 56.01 | 1,355,565 | -1.45(-2.52%) |
Dec 10, 2013 | 58.30 | 58.68 | 57.33 | 57.46 | 1,507,170 | -0.63(-1.08%) |
Dec 09, 2013 | 58.56 | 58.78 | 57.93 | 58.09 | 1,450,921 | -0.47(-0.80%) |
Dec 06, 2013 | 56.71 | 58.67 | 56.71 | 58.56 | 1,413,914 | +1.13(+1.97%) |
Dec 05, 2013 | 56.33 | 57.47 | 55.78 | 57.42 | 1,378,725 | +0.57(+1.01%) |
Dec 04, 2013 | 56.05 | 57.25 | 55.88 | 56.85 | 892,968 | +0.27(+0.47%) |
Dec 03, 2013 | 56.09 | 56.82 | 56.06 | 56.59 | 830,393 | +0.34(+0.60%) |