Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.02 | 55.91 | 54.95 | 55.63 | 118,676 | +0.75(+1.36%) |
Feb 27, 2014 | 54.75 | 54.93 | 54.28 | 54.89 | 94,354 | +0.13(+0.24%) |
Feb 26, 2014 | 54.90 | 55.11 | 54.64 | 54.75 | 37,647 | -0.14(-0.26%) |
Feb 25, 2014 | 54.99 | 54.99 | 54.21 | 54.90 | 119,034 | -0.33(-0.59%) |
Feb 24, 2014 | 54.69 | 55.63 | 54.03 | 55.22 | 160,177 | +1.19(+2.20%) |
Feb 21, 2014 | 54.48 | 54.51 | 54.01 | 54.03 | 32,729 | -0.34(-0.63%) |
Feb 20, 2014 | 54.10 | 54.41 | 54.06 | 54.38 | 21,872 | +0.38(+0.70%) |
Feb 19, 2014 | 54.02 | 54.47 | 53.72 | 54.00 | 45,461 | +0.13(+0.23%) |
Feb 18, 2014 | 53.58 | 53.91 | 53.16 | 53.87 | 38,190 | +0.34(+0.63%) |
Feb 14, 2014 | 53.44 | 53.54 | 53.54 | 53.54 | 148,906 | +0.21(+0.39%) |
Feb 13, 2014 | 52.70 | 53.53 | 52.59 | 53.33 | 132,711 | +0.48(+0.90%) |
Feb 12, 2014 | 53.22 | 53.46 | 52.83 | 52.85 | 39,850 | -0.20(-0.38%) |
Feb 11, 2014 | 51.95 | 53.23 | 51.94 | 53.05 | 149,483 | +1.16(+2.23%) |
Feb 10, 2014 | 52.10 | 52.10 | 51.55 | 51.90 | 64,435 | -0.13(-0.26%) |
Feb 07, 2014 | 51.86 | 52.13 | 51.65 | 52.03 | 52,303 | +0.30(+0.58%) |
Feb 06, 2014 | 50.60 | 51.85 | 50.60 | 51.73 | 53,323 | +1.22(+2.41%) |
Feb 05, 2014 | 51.02 | 51.02 | 50.42 | 50.51 | 98,631 | -0.54(-1.05%) |
Feb 04, 2014 | 50.60 | 51.16 | 50.57 | 51.05 | 295,045 | +0.60(+1.20%) |
Feb 03, 2014 | 51.29 | 51.42 | 50.27 | 50.45 | 90,581 | -0.91(-1.76%) |
Jan 31, 2014 | 50.92 | 51.73 | 50.92 | 51.35 | 39,048 | -0.34(-0.65%) |
Jan 30, 2014 | 51.38 | 51.87 | 51.34 | 51.69 | 92,160 | +0.76(+1.50%) |
Jan 29, 2014 | 50.98 | 51.23 | 50.67 | 50.92 | 162,856 | -0.52(-1.01%) |
Jan 28, 2014 | 51.52 | 51.59 | 51.13 | 51.44 | 214,469 | -0.01(-0.02%) |
Jan 27, 2014 | 51.77 | 51.82 | 50.94 | 51.45 | 141,332 | -0.26(-0.50%) |
Jan 24, 2014 | 52.46 | 52.46 | 51.50 | 51.71 | 315,678 | -1.14(-2.16%) |
Jan 23, 2014 | 53.51 | 53.74 | 52.66 | 52.85 | 57,790 | -0.96(-1.79%) |
Jan 22, 2014 | 53.71 | 53.83 | 53.30 | 53.82 | 74,003 | +0.28(+0.52%) |
Jan 21, 2014 | 51.54 | 54.01 | 51.54 | 53.54 | 66,439 | +0.33(+0.61%) |
Jan 17, 2014 | 53.14 | 53.21 | 53.21 | 53.21 | 71,589 | +0.23(+0.43%) |
Jan 16, 2014 | 53.09 | 53.14 | 52.73 | 52.99 | 99,603 | -0.12(-0.23%) |
Jan 15, 2014 | 53.13 | 53.25 | 52.88 | 53.11 | 111,226 | -0.02(-0.04%) |
Jan 14, 2014 | 52.59 | 53.19 | 52.31 | 53.13 | 91,125 | +0.82(+1.57%) |
Jan 13, 2014 | 53.21 | 53.21 | 52.22 | 52.31 | 99,205 | -0.98(-1.84%) |
Jan 10, 2014 | 52.53 | 53.29 | 52.53 | 53.29 | 99,314 | +0.72(+1.37%) |
Jan 09, 2014 | 52.62 | 53.09 | 52.27 | 52.57 | 117,862 | -0.16(-0.30%) |
Jan 08, 2014 | 53.22 | 53.22 | 52.48 | 52.73 | 189,379 | -0.51(-0.96%) |
Jan 07, 2014 | 53.36 | 53.36 | 52.93 | 53.24 | 58,337 | -0.10(-0.19%) |
Jan 06, 2014 | 53.69 | 53.69 | 53.08 | 53.34 | 110,799 | -0.18(-0.33%) |
Jan 03, 2014 | 53.64 | 53.96 | 53.45 | 53.51 | 84,875 | -0.01(-0.02%) |
Jan 02, 2014 | 54.06 | 54.33 | 53.40 | 53.52 | 97,983 | -0.80(-1.47%) |
Dec 31, 2013 | 53.86 | 54.32 | 54.32 | 54.32 | 29,948 | +0.45(+0.84%) |
Dec 30, 2013 | 54.24 | 54.48 | 53.85 | 53.87 | 65,775 | -0.36(-0.66%) |
Dec 27, 2013 | 53.99 | 54.31 | 53.94 | 54.23 | 50,789 | +0.34(+0.62%) |
Dec 26, 2013 | 53.83 | 53.97 | 53.76 | 53.89 | 70,084 | +0.23(+0.44%) |
Dec 24, 2013 | 53.04 | 53.77 | 53.04 | 53.66 | 65,090 | +0.67(+1.27%) |
Dec 23, 2013 | 53.52 | 53.52 | 52.99 | 52.99 | 91,807 | -0.18(-0.34%) |
Dec 20, 2013 | 52.68 | 53.24 | 52.68 | 53.16 | 118,791 | +0.52(+0.99%) |
Dec 19, 2013 | 52.92 | 52.92 | 52.29 | 52.64 | 97,015 | -0.35(-0.66%) |
Dec 18, 2013 | 52.70 | 53.02 | 52.09 | 52.99 | 226,849 | +0.32(+0.60%) |
Dec 17, 2013 | 53.23 | 53.23 | 52.62 | 52.67 | 51,879 | -0.48(-0.90%) |
Dec 16, 2013 | 52.88 | 53.23 | 52.80 | 53.15 | 116,616 | +0.64(+1.21%) |
Dec 13, 2013 | 52.67 | 52.86 | 52.20 | 52.51 | 98,365 | -0.15(-0.29%) |
Dec 12, 2013 | 52.22 | 52.95 | 52.22 | 52.66 | 73,150 | +0.38(+0.72%) |
Dec 11, 2013 | 52.64 | 53.06 | 52.21 | 52.29 | 125,478 | -0.62(-1.17%) |
Dec 10, 2013 | 53.42 | 53.55 | 52.91 | 52.91 | 67,878 | -0.53(-0.99%) |
Dec 09, 2013 | 53.63 | 53.63 | 53.03 | 53.43 | 60,324 | -0.16(-0.30%) |
Dec 06, 2013 | 53.94 | 54.02 | 53.48 | 53.59 | 89,832 | +0.07(+0.12%) |
Dec 05, 2013 | 53.73 | 53.85 | 53.42 | 53.52 | 71,072 | -0.28(-0.53%) |
Dec 04, 2013 | 53.89 | 54.03 | 53.06 | 53.81 | 37,079 | -0.12(-0.22%) |
Dec 03, 2013 | 53.66 | 54.11 | 53.50 | 53.93 | 161,141 | +0.16(+0.30%) |