Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.57 | 58.85 | 57.84 | 57.86 | 118,938 | -0.54(-0.92%) |
Feb 27, 2014 | 58.70 | 59.20 | 58.16 | 58.40 | 227,051 | -0.60(-1.02%) |
Feb 26, 2014 | 58.51 | 59.31 | 58.51 | 59.00 | 199,714 | +0.29(+0.49%) |
Feb 25, 2014 | 58.87 | 59.21 | 58.25 | 58.71 | 298,638 | -0.08(-0.14%) |
Feb 24, 2014 | 58.75 | 59.31 | 58.68 | 58.79 | 261,223 | +0.04(+0.07%) |
Feb 21, 2014 | 59.39 | 60.48 | 58.08 | 58.75 | 711,452 | -4.17(-6.63%) |
Feb 20, 2014 | 61.66 | 63.11 | 61.25 | 62.92 | 92,438 | +1.47(+2.39%) |
Feb 19, 2014 | 61.07 | 61.96 | 60.42 | 61.45 | 153,760 | +0.06(+0.10%) |
Feb 18, 2014 | 61.69 | 62.33 | 61.32 | 61.39 | 135,266 | -0.36(-0.58%) |
Feb 14, 2014 | 62.47 | 61.75 | 61.75 | 61.75 | 108,800 | -0.73(-1.17%) |
Feb 13, 2014 | 62.29 | 62.64 | 61.48 | 62.48 | 152,341 | -0.12(-0.19%) |
Feb 12, 2014 | 62.64 | 62.95 | 61.80 | 62.60 | 50,472 | +0.16(+0.26%) |
Feb 11, 2014 | 62.98 | 63.04 | 62.25 | 62.44 | 114,164 | +0.12(+0.19%) |
Feb 10, 2014 | 62.50 | 62.80 | 61.70 | 62.32 | 95,334 | -0.17(-0.27%) |
Feb 07, 2014 | 62.81 | 63.59 | 62.18 | 62.49 | 95,095 | -0.32(-0.51%) |
Feb 06, 2014 | 62.06 | 62.86 | 61.50 | 62.81 | 73,259 | +0.82(+1.32%) |
Feb 05, 2014 | 62.13 | 63.18 | 61.69 | 61.99 | 92,533 | -0.83(-1.32%) |
Feb 04, 2014 | 63.48 | 63.75 | 62.66 | 62.82 | 125,641 | -0.63(-0.99%) |
Feb 03, 2014 | 64.70 | 65.33 | 62.93 | 63.45 | 155,961 | -1.06(-1.64%) |
Jan 31, 2014 | 63.98 | 64.77 | 63.84 | 64.51 | 91,220 | -0.31(-0.48%) |
Jan 30, 2014 | 64.66 | 65.46 | 64.19 | 64.82 | 65,978 | +0.54(+0.84%) |
Jan 29, 2014 | 63.53 | 64.50 | 63.06 | 64.28 | 84,395 | +0.23(+0.36%) |
Jan 28, 2014 | 64.00 | 64.18 | 62.90 | 64.05 | 139,981 | -0.05(-0.08%) |
Jan 27, 2014 | 65.91 | 66.09 | 63.98 | 64.10 | 108,657 | -1.57(-2.39%) |
Jan 24, 2014 | 65.66 | 66.40 | 64.37 | 65.67 | 117,237 | -0.53(-0.80%) |
Jan 23, 2014 | 65.41 | 66.36 | 65.09 | 66.20 | 154,354 | +0.55(+0.84%) |
Jan 22, 2014 | 65.37 | 66.00 | 65.15 | 65.65 | 51,304 | +0.18(+0.27%) |
Jan 21, 2014 | 65.64 | 65.88 | 65.12 | 65.47 | 64,008 | +0.00(+0.00%) |
Jan 17, 2014 | 65.20 | 65.47 | 65.47 | 65.47 | 161,900 | +0.37(+0.57%) |
Jan 16, 2014 | 65.20 | 65.40 | 64.28 | 65.10 | 109,035 | -0.06(-0.09%) |
Jan 15, 2014 | 65.07 | 65.50 | 64.24 | 65.16 | 52,130 | +0.09(+0.14%) |
Jan 14, 2014 | 64.57 | 65.81 | 63.71 | 65.07 | 159,772 | +0.87(+1.36%) |
Jan 13, 2014 | 64.32 | 65.06 | 63.64 | 64.20 | 152,752 | -0.29(-0.45%) |
Jan 10, 2014 | 63.81 | 65.30 | 63.81 | 64.49 | 171,951 | +0.42(+0.66%) |
Jan 09, 2014 | 64.09 | 64.94 | 63.58 | 64.07 | 126,990 | +0.20(+0.31%) |
Jan 08, 2014 | 62.75 | 64.01 | 62.22 | 63.87 | 210,254 | +0.97(+1.54%) |
Jan 07, 2014 | 63.50 | 65.77 | 62.68 | 62.90 | 232,593 | -0.52(-0.82%) |
Jan 06, 2014 | 63.14 | 63.89 | 63.00 | 63.42 | 143,128 | +0.34(+0.54%) |
Jan 03, 2014 | 62.74 | 63.79 | 62.41 | 63.08 | 108,906 | +0.29(+0.46%) |
Jan 02, 2014 | 63.64 | 63.66 | 62.52 | 62.79 | 93,169 | -0.92(-1.44%) |
Dec 31, 2013 | 64.26 | 63.71 | 63.71 | 63.71 | 80,700 | -0.67(-1.04%) |
Dec 30, 2013 | 64.52 | 64.72 | 63.89 | 64.38 | 90,319 | -0.29(-0.45%) |
Dec 27, 2013 | 64.95 | 65.74 | 64.30 | 64.67 | 91,530 | -0.04(-0.06%) |
Dec 26, 2013 | 65.12 | 65.29 | 64.30 | 64.71 | 72,295 | -0.29(-0.45%) |
Dec 24, 2013 | 64.78 | 65.84 | 64.05 | 65.00 | 54,046 | +0.36(+0.56%) |
Dec 23, 2013 | 64.50 | 64.66 | 63.78 | 64.64 | 119,075 | +0.18(+0.28%) |
Dec 20, 2013 | 64.49 | 65.07 | 63.73 | 64.46 | 289,032 | +0.23(+0.36%) |
Dec 19, 2013 | 64.98 | 65.70 | 64.21 | 64.23 | 92,769 | -0.98(-1.50%) |
Dec 18, 2013 | 64.88 | 65.43 | 64.55 | 65.21 | 140,210 | +0.51(+0.79%) |
Dec 17, 2013 | 64.75 | 65.00 | 64.19 | 64.70 | 143,209 | -0.27(-0.42%) |
Dec 16, 2013 | 64.28 | 64.98 | 64.28 | 64.97 | 111,901 | +0.76(+1.18%) |
Dec 13, 2013 | 63.93 | 65.00 | 63.85 | 64.21 | 79,093 | +0.25(+0.39%) |
Dec 12, 2013 | 63.93 | 64.36 | 63.39 | 63.96 | 135,382 | +0.05(+0.08%) |
Dec 11, 2013 | 65.59 | 65.59 | 63.58 | 63.91 | 144,220 | -1.46(-2.23%) |
Dec 10, 2013 | 65.78 | 65.78 | 64.93 | 65.37 | 139,650 | -0.35(-0.53%) |
Dec 09, 2013 | 65.84 | 66.45 | 65.16 | 65.72 | 103,769 | -0.23(-0.35%) |
Dec 06, 2013 | 65.73 | 66.28 | 65.12 | 65.95 | 0 | +0.63(+0.96%) |
Dec 05, 2013 | 65.61 | 66.02 | 64.85 | 65.32 | 0 | -0.46(-0.70%) |
Dec 04, 2013 | 66.03 | 66.20 | 64.73 | 65.78 | 0 | -0.34(-0.51%) |
Dec 03, 2013 | 66.00 | 66.50 | 64.94 | 66.12 | 0 | -0.13(-0.20%) |