Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.41 | 56.19 | 55.28 | 55.87 | 414,790 | +0.31(+0.55%) |
Feb 27, 2014 | 55.26 | 55.70 | 55.03 | 55.57 | 337,147 | +0.31(+0.57%) |
Feb 26, 2014 | 55.13 | 55.43 | 54.90 | 55.25 | 304,135 | +0.31(+0.56%) |
Feb 25, 2014 | 55.45 | 55.48 | 54.88 | 54.95 | 264,012 | -0.49(-0.89%) |
Feb 24, 2014 | 55.02 | 55.65 | 54.63 | 55.44 | 290,030 | +0.81(+1.48%) |
Feb 21, 2014 | 54.65 | 54.79 | 54.41 | 54.63 | 300,689 | +0.13(+0.25%) |
Feb 20, 2014 | 54.28 | 54.63 | 53.70 | 54.49 | 332,253 | +0.20(+0.37%) |
Feb 19, 2014 | 55.57 | 55.73 | 54.20 | 54.29 | 461,131 | -1.52(-2.73%) |
Feb 18, 2014 | 55.65 | 56.26 | 55.41 | 55.82 | 322,493 | +0.27(+0.48%) |
Feb 14, 2014 | 55.07 | 55.55 | 55.55 | 55.55 | 372,011 | +0.30(+0.55%) |
Feb 13, 2014 | 54.46 | 55.31 | 54.41 | 55.24 | 318,486 | +0.20(+0.36%) |
Feb 12, 2014 | 55.12 | 55.78 | 54.82 | 55.04 | 281,962 | -0.05(-0.09%) |
Feb 11, 2014 | 54.49 | 55.31 | 54.24 | 55.10 | 298,423 | +0.67(+1.23%) |
Feb 10, 2014 | 54.22 | 54.57 | 53.79 | 54.43 | 402,076 | +0.12(+0.22%) |
Feb 07, 2014 | 54.14 | 54.45 | 53.66 | 54.31 | 505,797 | +0.26(+0.48%) |
Feb 06, 2014 | 53.58 | 54.12 | 53.47 | 54.05 | 378,225 | +0.51(+0.96%) |
Feb 05, 2014 | 52.96 | 53.65 | 52.80 | 53.53 | 476,508 | +0.45(+0.84%) |
Feb 04, 2014 | 52.54 | 53.29 | 51.95 | 53.09 | 501,045 | +0.82(+1.56%) |
Feb 03, 2014 | 54.88 | 55.10 | 52.20 | 52.27 | 977,997 | -2.77(-5.03%) |
Jan 31, 2014 | 54.92 | 55.50 | 54.71 | 55.04 | 677,389 | -0.65(-1.16%) |
Jan 30, 2014 | 55.15 | 55.82 | 54.36 | 55.68 | 731,894 | +1.60(+2.96%) |
Jan 29, 2014 | 54.59 | 55.62 | 54.01 | 54.08 | 922,961 | -0.64(-1.17%) |
Jan 28, 2014 | 54.87 | 55.12 | 54.41 | 54.72 | 573,094 | +0.04(+0.08%) |
Jan 27, 2014 | 54.98 | 55.19 | 54.41 | 54.68 | 626,058 | -0.11(-0.20%) |
Jan 24, 2014 | 55.51 | 55.65 | 54.78 | 54.79 | 449,319 | -1.12(-1.99%) |
Jan 23, 2014 | 56.37 | 56.37 | 55.60 | 55.91 | 527,838 | -0.91(-1.61%) |
Jan 22, 2014 | 56.85 | 56.89 | 56.50 | 56.82 | 661,638 | +0.29(+0.51%) |
Jan 21, 2014 | 55.76 | 56.76 | 55.53 | 56.53 | 844,123 | +0.94(+1.69%) |
Jan 17, 2014 | 56.26 | 55.59 | 55.59 | 55.59 | 3,732,220 | -0.36(-0.65%) |
Jan 16, 2014 | 55.89 | 56.11 | 55.46 | 55.96 | 561,956 | -0.01(-0.03%) |
Jan 15, 2014 | 55.81 | 56.69 | 55.81 | 55.97 | 681,530 | +0.16(+0.29%) |
Jan 14, 2014 | 55.82 | 56.15 | 55.36 | 55.81 | 743,560 | +0.19(+0.35%) |
Jan 13, 2014 | 55.84 | 56.03 | 55.50 | 55.62 | 1,006,966 | -0.07(-0.13%) |
Jan 10, 2014 | 56.23 | 56.36 | 55.44 | 55.69 | 879,522 | -0.59(-1.06%) |
Jan 09, 2014 | 55.74 | 56.40 | 55.66 | 56.28 | 851,402 | +0.63(+1.14%) |
Jan 08, 2014 | 55.27 | 55.66 | 54.85 | 55.65 | 927,019 | +0.49(+0.89%) |
Jan 07, 2014 | 54.66 | 55.22 | 54.44 | 55.16 | 712,765 | +0.85(+1.56%) |
Jan 06, 2014 | 54.93 | 55.04 | 54.24 | 54.31 | 433,210 | -0.46(-0.84%) |
Jan 03, 2014 | 54.57 | 54.92 | 54.37 | 54.78 | 302,207 | +0.16(+0.30%) |
Jan 02, 2014 | 55.10 | 55.15 | 54.53 | 54.61 | 532,234 | -0.73(-1.32%) |
Dec 31, 2013 | 55.20 | 55.34 | 55.34 | 55.34 | 277,058 | +0.19(+0.34%) |
Dec 30, 2013 | 54.89 | 55.21 | 54.75 | 55.15 | 303,208 | +0.22(+0.41%) |
Dec 27, 2013 | 54.84 | 55.34 | 54.32 | 54.93 | 220,112 | -0.07(-0.12%) |
Dec 26, 2013 | 55.19 | 55.44 | 54.93 | 55.00 | 227,292 | -0.12(-0.22%) |
Dec 24, 2013 | 55.00 | 55.15 | 54.60 | 55.12 | 144,364 | +0.26(+0.47%) |
Dec 23, 2013 | 54.28 | 54.89 | 54.05 | 54.86 | 396,620 | +0.71(+1.30%) |
Dec 20, 2013 | 54.38 | 54.54 | 54.06 | 54.15 | 600,259 | +0.28(+0.51%) |
Dec 19, 2013 | 53.88 | 54.26 | 53.69 | 53.88 | 369,110 | -0.13(-0.25%) |
Dec 18, 2013 | 53.37 | 54.04 | 52.91 | 54.01 | 248,135 | +0.82(+1.54%) |
Dec 17, 2013 | 53.34 | 53.61 | 52.86 | 53.19 | 250,087 | -0.27(-0.50%) |
Dec 16, 2013 | 53.18 | 53.48 | 52.72 | 53.46 | 408,009 | +0.64(+1.21%) |
Dec 13, 2013 | 52.93 | 53.38 | 52.56 | 52.82 | 272,752 | -0.13(-0.24%) |
Dec 12, 2013 | 52.70 | 53.26 | 52.38 | 52.95 | 344,254 | +0.29(+0.55%) |
Dec 11, 2013 | 53.80 | 53.88 | 52.59 | 52.66 | 298,223 | -1.09(-2.02%) |
Dec 10, 2013 | 53.92 | 54.36 | 53.56 | 53.74 | 195,914 | -0.32(-0.59%) |
Dec 09, 2013 | 54.51 | 54.56 | 53.93 | 54.06 | 201,205 | -0.22(-0.41%) |
Dec 06, 2013 | 53.77 | 54.42 | 53.77 | 54.28 | 306,290 | +0.73(+1.36%) |
Dec 05, 2013 | 53.05 | 53.59 | 52.82 | 53.56 | 392,489 | +0.44(+0.83%) |
Dec 04, 2013 | 52.92 | 53.51 | 52.59 | 53.12 | 240,454 | +0.06(+0.11%) |
Dec 03, 2013 | 53.41 | 53.61 | 52.85 | 53.06 | 312,711 | -0.51(-0.96%) |