Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 57.06 | 57.19 | 56.91 | 57.16 | 121,917 | +0.09(+0.15%) |
Feb 27, 2014 | 57.09 | 57.13 | 56.95 | 57.07 | 95,409 | +0.26(+0.45%) |
Feb 26, 2014 | 56.62 | 56.91 | 56.62 | 56.82 | 404,879 | +0.18(+0.31%) |
Feb 25, 2014 | 56.51 | 56.70 | 56.48 | 56.64 | 55,945 | +0.43(+0.76%) |
Feb 24, 2014 | 56.28 | 56.34 | 56.18 | 56.21 | 94,361 | -0.13(-0.23%) |
Feb 21, 2014 | 56.15 | 56.35 | 56.07 | 56.34 | 103,579 | +0.28(+0.49%) |
Feb 20, 2014 | 56.16 | 56.20 | 55.93 | 56.07 | 106,942 | +0.01(+0.02%) |
Feb 19, 2014 | 56.50 | 56.54 | 56.05 | 56.05 | 195,560 | -0.28(-0.49%) |
Feb 18, 2014 | 56.18 | 56.44 | 56.12 | 56.33 | 88,376 | +0.28(+0.49%) |
Feb 14, 2014 | 56.05 | 56.05 | 56.05 | 56.05 | 355,902 | -0.03(-0.06%) |
Feb 13, 2014 | 56.10 | 56.18 | 55.95 | 56.08 | 1,058,944 | +0.08(+0.15%) |
Feb 12, 2014 | 56.20 | 56.30 | 56.00 | 56.00 | 1,969,662 | -0.30(-0.54%) |
Feb 11, 2014 | 56.28 | 56.33 | 56.10 | 56.30 | 419,270 | -0.02(-0.03%) |
Feb 10, 2014 | 56.18 | 56.32 | 56.11 | 56.32 | 161,522 | +0.07(+0.13%) |
Feb 07, 2014 | 56.24 | 56.36 | 56.10 | 56.25 | 80,661 | +0.21(+0.37%) |
Feb 06, 2014 | 56.10 | 56.30 | 56.01 | 56.05 | 324,250 | -0.25(-0.44%) |
Feb 05, 2014 | 56.52 | 56.55 | 56.16 | 56.30 | 1,176,592 | -0.26(-0.47%) |
Feb 04, 2014 | 56.76 | 56.76 | 56.50 | 56.56 | 244,400 | -0.46(-0.81%) |
Feb 03, 2014 | 56.34 | 57.02 | 56.24 | 57.02 | 298,936 | +0.64(+1.14%) |
Jan 31, 2014 | 56.37 | 56.39 | 56.13 | 56.38 | 82,403 | +0.26(+0.47%) |
Jan 30, 2014 | 55.98 | 56.20 | 55.86 | 56.12 | 130,715 | -0.07(-0.12%) |
Jan 29, 2014 | 56.16 | 56.33 | 55.78 | 56.18 | 82,154 | +0.28(+0.50%) |
Jan 28, 2014 | 55.74 | 55.90 | 55.57 | 55.90 | 87,308 | +0.41(+0.74%) |
Jan 27, 2014 | 55.79 | 55.95 | 55.49 | 55.49 | 60,795 | -0.43(-0.77%) |
Jan 24, 2014 | 56.11 | 56.11 | 55.79 | 55.92 | 64,663 | -0.01(-0.01%) |
Jan 23, 2014 | 55.76 | 56.05 | 55.68 | 55.93 | 134,066 | +0.36(+0.65%) |
Jan 22, 2014 | 55.63 | 55.67 | 55.52 | 55.57 | 290,377 | -0.09(-0.15%) |
Jan 21, 2014 | 55.71 | 55.72 | 55.58 | 55.65 | 92,696 | -0.04(-0.07%) |
Jan 17, 2014 | 55.32 | 55.69 | 55.69 | 55.69 | 90,018 | +0.30(+0.54%) |
Jan 16, 2014 | 55.26 | 55.53 | 55.25 | 55.39 | 149,843 | +0.26(+0.46%) |
Jan 15, 2014 | 55.32 | 55.26 | 55.05 | 55.13 | 147,251 | -0.18(-0.33%) |
Jan 14, 2014 | 55.41 | 55.53 | 55.29 | 55.32 | 39,450 | -0.30(-0.54%) |
Jan 13, 2014 | 55.44 | 55.68 | 55.37 | 55.62 | 146,865 | +0.24(+0.43%) |
Jan 10, 2014 | 55.06 | 55.45 | 55.06 | 55.38 | 213,425 | +0.39(+0.72%) |
Jan 09, 2014 | 54.96 | 54.99 | 54.73 | 54.99 | 16,014 | +0.28(+0.52%) |
Jan 08, 2014 | 54.83 | 54.83 | 54.49 | 54.71 | 78,363 | -0.24(-0.44%) |
Jan 07, 2014 | 54.81 | 55.00 | 54.79 | 54.95 | 88,869 | +0.19(+0.35%) |
Jan 06, 2014 | 54.85 | 54.97 | 54.76 | 54.76 | 33,215 | +0.01(+0.01%) |
Jan 03, 2014 | 54.54 | 54.79 | 54.48 | 54.75 | 39,473 | +0.22(+0.40%) |
Jan 02, 2014 | 54.56 | 54.79 | 54.50 | 54.54 | 94,404 | +0.14(+0.27%) |
Dec 31, 2013 | 54.71 | 54.39 | 54.39 | 54.39 | 103,597 | -0.20(-0.37%) |
Dec 30, 2013 | 54.35 | 54.67 | 54.35 | 54.60 | 43,849 | +0.36(+0.66%) |
Dec 27, 2013 | 54.40 | 54.54 | 54.24 | 54.24 | 43,626 | -0.18(-0.33%) |
Dec 26, 2013 | 54.47 | 54.55 | 54.40 | 54.41 | 98,708 | -0.17(-0.31%) |
Dec 24, 2013 | 54.81 | 54.81 | 54.49 | 54.58 | 73,035 | -0.25(-0.45%) |
Dec 23, 2013 | 54.80 | 54.96 | 54.66 | 54.83 | 140,612 | +0.00(+0.00%) |
Dec 20, 2013 | 54.72 | 54.84 | 54.57 | 54.83 | 62,449 | +0.58(+1.07%) |
Dec 19, 2013 | 54.49 | 54.49 | 54.20 | 54.25 | 44,496 | -0.14(-0.26%) |
Dec 18, 2013 | 54.20 | 54.66 | 54.04 | 54.39 | 126,916 | +0.07(+0.12%) |
Dec 17, 2013 | 54.05 | 54.41 | 54.05 | 54.33 | 43,947 | +0.10(+0.18%) |
Dec 16, 2013 | 54.28 | 54.44 | 54.06 | 54.23 | 61,441 | +0.05(+0.10%) |
Dec 13, 2013 | 54.02 | 54.19 | 54.00 | 54.18 | 104,792 | +0.35(+0.65%) |
Dec 12, 2013 | 53.98 | 54.07 | 53.83 | 53.83 | 257,743 | -0.25(-0.46%) |
Dec 11, 2013 | 54.20 | 54.32 | 54.00 | 54.07 | 138,803 | -0.25(-0.47%) |
Dec 10, 2013 | 54.12 | 54.35 | 53.99 | 54.33 | 49,596 | +0.39(+0.71%) |
Dec 09, 2013 | 53.75 | 53.94 | 53.75 | 53.94 | 51,841 | +0.19(+0.35%) |
Dec 06, 2013 | 53.43 | 53.76 | 53.43 | 53.75 | 0 | +0.20(+0.37%) |
Dec 05, 2013 | 53.67 | 53.67 | 53.47 | 53.56 | 0 | -0.03(-0.06%) |
Dec 04, 2013 | 53.70 | 53.73 | 53.45 | 53.59 | 0 | -0.26(-0.48%) |
Dec 03, 2013 | 54.04 | 54.07 | 53.85 | 53.85 | 0 | +0.04(+0.07%) |