Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.42 | 63.58 | 62.82 | 63.14 | 226,086 | -0.38(-0.60%) |
Feb 27, 2014 | 62.81 | 63.54 | 62.53 | 63.52 | 173,667 | +0.62(+0.98%) |
Feb 26, 2014 | 62.65 | 63.47 | 62.22 | 62.90 | 115,199 | +0.22(+0.35%) |
Feb 25, 2014 | 63.07 | 63.22 | 62.39 | 62.68 | 233,357 | -0.36(-0.57%) |
Feb 24, 2014 | 63.35 | 63.47 | 62.94 | 63.04 | 236,564 | -0.20(-0.32%) |
Feb 21, 2014 | 64.08 | 64.15 | 63.21 | 63.24 | 368,901 | -0.84(-1.31%) |
Feb 20, 2014 | 63.88 | 64.14 | 63.51 | 64.08 | 279,188 | +0.20(+0.32%) |
Feb 19, 2014 | 64.27 | 64.85 | 63.69 | 63.88 | 179,401 | -0.68(-1.05%) |
Feb 18, 2014 | 64.58 | 65.42 | 64.26 | 64.56 | 247,981 | +0.36(+0.56%) |
Feb 14, 2014 | 64.19 | 64.20 | 64.20 | 64.20 | 141,015 | -0.17(-0.26%) |
Feb 13, 2014 | 62.63 | 64.37 | 62.10 | 64.36 | 200,331 | +1.52(+2.41%) |
Feb 12, 2014 | 63.29 | 63.52 | 62.51 | 62.85 | 190,512 | -0.50(-0.79%) |
Feb 11, 2014 | 64.03 | 64.08 | 62.93 | 63.35 | 255,894 | -0.50(-0.79%) |
Feb 10, 2014 | 63.86 | 64.06 | 62.32 | 63.85 | 455,299 | -0.25(-0.39%) |
Feb 07, 2014 | 65.23 | 65.56 | 62.33 | 64.10 | 612,676 | +0.08(+0.12%) |
Feb 06, 2014 | 63.36 | 64.10 | 63.13 | 64.02 | 305,777 | +0.71(+1.11%) |
Feb 05, 2014 | 63.38 | 63.87 | 62.57 | 63.32 | 303,362 | -0.12(-0.19%) |
Feb 04, 2014 | 63.10 | 63.91 | 62.32 | 63.44 | 177,800 | +0.65(+1.04%) |
Feb 03, 2014 | 63.95 | 64.10 | 62.03 | 62.79 | 421,690 | -1.15(-1.81%) |
Jan 31, 2014 | 63.44 | 64.66 | 63.44 | 63.94 | 128,975 | -0.68(-1.05%) |
Jan 30, 2014 | 64.38 | 65.42 | 63.93 | 64.62 | 183,286 | +0.63(+0.99%) |
Jan 29, 2014 | 64.44 | 64.82 | 63.48 | 63.99 | 182,797 | -0.91(-1.40%) |
Jan 28, 2014 | 64.39 | 65.29 | 64.15 | 64.89 | 196,848 | +0.72(+1.13%) |
Jan 27, 2014 | 64.61 | 64.86 | 63.80 | 64.17 | 171,738 | -0.19(-0.29%) |
Jan 24, 2014 | 65.91 | 66.09 | 64.04 | 64.36 | 536,630 | -1.84(-2.78%) |
Jan 23, 2014 | 66.87 | 66.87 | 65.77 | 66.20 | 280,094 | -0.97(-1.44%) |
Jan 22, 2014 | 67.47 | 68.06 | 66.67 | 67.17 | 743,729 | -0.67(-0.99%) |
Jan 21, 2014 | 67.92 | 68.23 | 67.42 | 67.84 | 310,222 | +0.10(+0.14%) |
Jan 17, 2014 | 67.01 | 67.74 | 67.74 | 67.74 | 470,240 | +0.46(+0.68%) |
Jan 16, 2014 | 65.57 | 67.77 | 65.57 | 67.28 | 379,259 | +1.37(+2.07%) |
Jan 15, 2014 | 64.61 | 66.28 | 64.61 | 65.92 | 456,254 | +1.30(+2.02%) |
Jan 14, 2014 | 63.34 | 64.68 | 63.12 | 64.61 | 1,276,881 | +1.84(+2.94%) |
Jan 13, 2014 | 70.51 | 70.52 | 61.68 | 62.77 | 3,396,680 | +10.58(+20.27%) |
Jan 10, 2014 | 51.57 | 54.23 | 51.57 | 52.19 | 1,445,793 | +2.14(+4.28%) |
Jan 09, 2014 | 50.30 | 50.60 | 49.68 | 50.05 | 260,947 | +0.04(+0.07%) |
Jan 08, 2014 | 50.35 | 50.41 | 49.75 | 50.01 | 96,800 | -0.21(-0.42%) |
Jan 07, 2014 | 50.22 | 50.40 | 49.72 | 50.23 | 91,944 | +0.30(+0.60%) |
Jan 06, 2014 | 50.48 | 50.48 | 49.76 | 49.93 | 83,116 | -0.51(-1.01%) |
Jan 03, 2014 | 50.16 | 51.03 | 49.62 | 50.44 | 93,392 | +0.25(+0.49%) |
Jan 02, 2014 | 50.83 | 51.22 | 50.13 | 50.19 | 86,480 | -0.63(-1.23%) |
Dec 31, 2013 | 51.12 | 50.82 | 50.82 | 50.82 | 108,115 | -0.08(-0.16%) |
Dec 30, 2013 | 50.59 | 51.08 | 50.59 | 50.90 | 58,654 | +0.08(+0.16%) |
Dec 27, 2013 | 50.97 | 51.05 | 50.33 | 50.82 | 81,150 | -0.13(-0.26%) |
Dec 26, 2013 | 51.09 | 51.10 | 50.74 | 50.95 | 60,700 | +0.15(+0.29%) |
Dec 24, 2013 | 50.38 | 50.99 | 50.38 | 50.80 | 28,900 | +0.45(+0.89%) |
Dec 23, 2013 | 49.84 | 50.41 | 49.77 | 50.35 | 111,583 | +0.61(+1.22%) |
Dec 20, 2013 | 49.37 | 50.15 | 49.37 | 49.74 | 311,060 | +0.62(+1.26%) |
Dec 19, 2013 | 48.81 | 49.44 | 48.70 | 49.12 | 136,552 | +0.32(+0.65%) |
Dec 18, 2013 | 48.46 | 48.89 | 47.86 | 48.81 | 108,227 | +0.30(+0.62%) |
Dec 17, 2013 | 48.43 | 48.96 | 48.37 | 48.51 | 164,435 | +0.20(+0.42%) |
Dec 16, 2013 | 47.55 | 48.57 | 47.20 | 48.30 | 302,612 | +1.03(+2.18%) |
Dec 13, 2013 | 47.52 | 47.56 | 47.06 | 47.27 | 109,600 | -0.02(-0.04%) |
Dec 12, 2013 | 47.55 | 47.85 | 47.14 | 47.29 | 96,732 | -0.32(-0.67%) |
Dec 11, 2013 | 47.96 | 48.25 | 47.43 | 47.61 | 103,836 | -0.37(-0.77%) |
Dec 10, 2013 | 48.30 | 48.53 | 47.87 | 47.98 | 163,835 | -0.37(-0.77%) |
Dec 09, 2013 | 48.43 | 48.74 | 48.31 | 48.35 | 140,271 | -0.11(-0.24%) |
Dec 06, 2013 | 49.18 | 49.18 | 48.34 | 48.46 | 145,090 | -0.17(-0.34%) |
Dec 05, 2013 | 48.68 | 49.14 | 48.49 | 48.63 | 116,203 | -0.21(-0.43%) |
Dec 04, 2013 | 48.67 | 49.33 | 48.15 | 48.84 | 272,298 | +0.11(+0.24%) |
Dec 03, 2013 | 48.94 | 49.14 | 48.47 | 48.73 | 89,035 | -0.40(-0.81%) |