Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.81 | 59.99 | 59.15 | 59.65 | 36,586 | +0.04(+0.06%) |
Feb 27, 2014 | 59.31 | 59.66 | 59.23 | 59.61 | 14,841 | +0.37(+0.63%) |
Feb 26, 2014 | 59.58 | 59.76 | 59.15 | 59.24 | 203,587 | -0.04(-0.06%) |
Feb 25, 2014 | 59.49 | 59.49 | 59.25 | 59.28 | 5,797 | -0.08(-0.13%) |
Feb 24, 2014 | 59.45 | 59.58 | 58.77 | 59.36 | 11,442 | +0.59(+1.01%) |
Feb 21, 2014 | 59.02 | 59.07 | 58.77 | 58.77 | 10,786 | -0.11(-0.19%) |
Feb 20, 2014 | 58.50 | 58.88 | 58.19 | 58.88 | 10,189 | +0.56(+0.96%) |
Feb 19, 2014 | 58.52 | 58.90 | 58.27 | 58.32 | 22,849 | -0.38(-0.65%) |
Feb 18, 2014 | 58.55 | 58.76 | 58.34 | 58.70 | 11,658 | +0.41(+0.70%) |
Feb 14, 2014 | 58.10 | 58.29 | 58.29 | 58.29 | 6,714 | +0.19(+0.33%) |
Feb 13, 2014 | 57.15 | 58.14 | 57.15 | 58.10 | 5,678 | +0.61(+1.05%) |
Feb 12, 2014 | 57.69 | 57.69 | 57.41 | 57.49 | 7,732 | +0.02(+0.04%) |
Feb 11, 2014 | 56.92 | 57.59 | 56.90 | 57.47 | 17,813 | +0.76(+1.34%) |
Feb 10, 2014 | 56.83 | 56.83 | 56.64 | 56.71 | 10,142 | +0.08(+0.14%) |
Feb 07, 2014 | 55.86 | 56.63 | 55.86 | 56.63 | 4,432 | +1.18(+2.13%) |
Feb 06, 2014 | 54.93 | 55.46 | 54.93 | 55.45 | 4,177 | +0.64(+1.16%) |
Feb 05, 2014 | 54.86 | 55.01 | 54.08 | 54.81 | 20,697 | -0.17(-0.31%) |
Feb 04, 2014 | 54.72 | 55.10 | 54.49 | 54.98 | 17,327 | +0.58(+1.07%) |
Feb 03, 2014 | 55.93 | 55.93 | 54.37 | 54.40 | 26,915 | -1.50(-2.68%) |
Jan 31, 2014 | 55.01 | 56.20 | 55.01 | 55.90 | 16,392 | -0.50(-0.88%) |
Jan 30, 2014 | 56.09 | 56.48 | 55.97 | 56.39 | 11,016 | +1.21(+2.19%) |
Jan 29, 2014 | 55.57 | 55.57 | 55.05 | 55.18 | 3,467 | -0.78(-1.40%) |
Jan 28, 2014 | 55.52 | 55.96 | 55.52 | 55.96 | 6,980 | +0.61(+1.10%) |
Jan 27, 2014 | 55.78 | 55.81 | 55.12 | 55.36 | 9,150 | -0.57(-1.02%) |
Jan 24, 2014 | 56.96 | 56.96 | 55.92 | 55.92 | 54,328 | -1.43(-2.49%) |
Jan 23, 2014 | 57.38 | 57.39 | 57.07 | 57.35 | 13,079 | -0.66(-1.13%) |
Jan 22, 2014 | 57.89 | 58.03 | 57.76 | 58.01 | 11,203 | +0.27(+0.46%) |
Jan 21, 2014 | 57.86 | 57.86 | 57.34 | 57.75 | 16,933 | +0.45(+0.78%) |
Jan 17, 2014 | 57.59 | 57.30 | 57.30 | 57.30 | 9,022 | -0.31(-0.53%) |
Jan 16, 2014 | 57.49 | 57.67 | 57.49 | 57.60 | 6,773 | +0.04(+0.07%) |
Jan 15, 2014 | 57.68 | 57.71 | 57.45 | 57.56 | 63,127 | +0.00(+0.00%) |
Jan 14, 2014 | 56.82 | 57.56 | 56.81 | 57.56 | 8,273 | +0.87(+1.53%) |
Jan 13, 2014 | 57.73 | 57.76 | 56.61 | 56.69 | 9,827 | -1.01(-1.75%) |
Jan 10, 2014 | 57.50 | 57.71 | 57.41 | 57.71 | 8,588 | +0.11(+0.20%) |
Jan 09, 2014 | 57.54 | 57.61 | 57.40 | 57.59 | 78,480 | +0.10(+0.18%) |
Jan 08, 2014 | 57.19 | 57.54 | 57.19 | 57.49 | 15,945 | +0.42(+0.73%) |
Jan 07, 2014 | 56.85 | 57.14 | 56.85 | 57.07 | 5,993 | +0.47(+0.83%) |
Jan 06, 2014 | 56.54 | 56.68 | 56.35 | 56.60 | 12,927 | -0.12(-0.22%) |
Jan 03, 2014 | 56.92 | 56.97 | 56.72 | 56.73 | 15,498 | +0.10(+0.17%) |
Jan 02, 2014 | 56.86 | 56.86 | 56.53 | 56.63 | 5,383 | -0.59(-1.03%) |
Dec 31, 2013 | 57.08 | 57.22 | 57.22 | 57.22 | 9,022 | +0.27(+0.47%) |
Dec 30, 2013 | 56.88 | 56.98 | 56.87 | 56.95 | 12,201 | -0.10(-0.17%) |
Dec 27, 2013 | 57.99 | 60.80 | 57.03 | 57.05 | 9,012 | -0.27(-0.47%) |
Dec 26, 2013 | 57.14 | 57.37 | 57.07 | 57.32 | 11,029 | +0.30(+0.52%) |
Dec 24, 2013 | 57.06 | 57.07 | 56.90 | 57.02 | 9,373 | +0.08(+0.13%) |
Dec 23, 2013 | 56.94 | 56.98 | 56.86 | 56.94 | 5,910 | +0.25(+0.44%) |
Dec 20, 2013 | 56.52 | 56.86 | 56.42 | 56.70 | 7,170 | +0.35(+0.62%) |
Dec 19, 2013 | 56.09 | 56.35 | 56.00 | 56.35 | 12,741 | +0.20(+0.36%) |
Dec 18, 2013 | 55.29 | 56.15 | 54.85 | 56.15 | 9,818 | +0.75(+1.36%) |
Dec 17, 2013 | 55.33 | 55.46 | 55.13 | 55.40 | 16,397 | +0.02(+0.03%) |
Dec 16, 2013 | 55.46 | 55.46 | 55.29 | 55.38 | 8,214 | +0.20(+0.36%) |
Dec 13, 2013 | 55.00 | 55.24 | 54.98 | 55.18 | 10,561 | +0.29(+0.54%) |
Dec 12, 2013 | 55.06 | 55.13 | 54.85 | 54.88 | 11,481 | +0.05(+0.10%) |
Dec 11, 2013 | 55.67 | 55.67 | 54.83 | 54.83 | 8,763 | -0.78(-1.41%) |
Dec 10, 2013 | 55.56 | 55.77 | 55.54 | 55.61 | 6,435 | -0.02(-0.03%) |
Dec 09, 2013 | 55.66 | 55.81 | 55.61 | 55.63 | 12,204 | +0.09(+0.17%) |
Dec 06, 2013 | 55.54 | 55.56 | 55.23 | 55.54 | 6,305 | +0.63(+1.14%) |
Dec 05, 2013 | 54.89 | 55.04 | 54.82 | 54.91 | 11,940 | -0.03(-0.06%) |
Dec 04, 2013 | 54.98 | 54.98 | 54.68 | 54.95 | 1,171 | -0.23(-0.42%) |
Dec 03, 2013 | 55.14 | 55.34 | 54.93 | 55.18 | 12,502 | -0.21(-0.38%) |