Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.50 | 61.36 | 60.32 | 60.93 | 2,866,053 | +0.61(+1.01%) |
Feb 27, 2014 | 60.09 | 60.34 | 59.74 | 60.32 | 1,894,020 | +0.23(+0.38%) |
Feb 26, 2014 | 59.54 | 60.58 | 59.53 | 60.09 | 2,554,578 | +0.65(+1.09%) |
Feb 25, 2014 | 59.77 | 59.94 | 59.29 | 59.44 | 1,475,517 | -0.32(-0.53%) |
Feb 24, 2014 | 59.67 | 60.62 | 59.20 | 59.76 | 2,045,770 | +0.56(+0.94%) |
Feb 21, 2014 | 59.61 | 59.75 | 59.12 | 59.20 | 1,742,334 | -0.31(-0.52%) |
Feb 20, 2014 | 58.59 | 59.71 | 58.59 | 59.51 | 1,854,641 | +0.99(+1.69%) |
Feb 19, 2014 | 59.04 | 59.97 | 58.47 | 58.53 | 2,453,151 | -0.65(-1.09%) |
Feb 18, 2014 | 58.43 | 59.33 | 58.03 | 59.17 | 3,226,320 | +0.95(+1.63%) |
Feb 14, 2014 | 57.96 | 58.23 | 58.23 | 58.23 | 2,346,228 | +0.31(+0.53%) |
Feb 13, 2014 | 57.63 | 58.30 | 57.30 | 57.92 | 2,865,897 | -0.08(-0.14%) |
Feb 12, 2014 | 57.04 | 58.11 | 57.00 | 58.00 | 6,247,552 | +0.94(+1.64%) |
Feb 11, 2014 | 57.88 | 60.43 | 56.91 | 57.06 | 7,678,246 | -1.81(-3.08%) |
Feb 10, 2014 | 59.49 | 59.66 | 58.68 | 58.88 | 2,613,470 | -0.68(-1.14%) |
Feb 07, 2014 | 58.23 | 59.67 | 58.20 | 59.55 | 2,553,592 | +1.69(+2.93%) |
Feb 06, 2014 | 57.54 | 58.22 | 57.52 | 57.86 | 2,451,896 | +0.37(+0.64%) |
Feb 05, 2014 | 58.93 | 58.93 | 57.10 | 57.49 | 3,927,466 | +0.41(+0.72%) |
Feb 04, 2014 | 56.59 | 57.53 | 55.93 | 57.08 | 2,565,573 | +0.43(+0.76%) |
Feb 03, 2014 | 58.38 | 58.88 | 56.54 | 56.65 | 3,420,238 | -1.93(-3.30%) |
Jan 31, 2014 | 57.83 | 58.98 | 57.63 | 58.59 | 2,505,482 | -0.24(-0.41%) |
Jan 30, 2014 | 58.81 | 59.03 | 58.32 | 58.83 | 1,643,421 | +0.59(+1.01%) |
Jan 29, 2014 | 58.38 | 59.05 | 58.09 | 58.24 | 2,043,775 | -0.64(-1.08%) |
Jan 28, 2014 | 58.59 | 59.32 | 58.59 | 58.88 | 1,606,210 | +0.32(+0.54%) |
Jan 27, 2014 | 57.99 | 59.01 | 57.46 | 58.56 | 3,035,822 | +0.65(+1.12%) |
Jan 24, 2014 | 59.95 | 59.97 | 57.88 | 57.91 | 3,060,838 | -2.55(-4.22%) |
Jan 23, 2014 | 61.13 | 61.32 | 59.96 | 60.46 | 2,280,934 | -1.14(-1.84%) |
Jan 22, 2014 | 62.17 | 62.26 | 61.60 | 61.60 | 2,814,612 | -0.26(-0.42%) |
Jan 21, 2014 | 62.47 | 62.68 | 61.54 | 61.85 | 1,816,870 | -0.25(-0.40%) |
Jan 17, 2014 | 62.69 | 62.10 | 62.10 | 62.10 | 1,954,370 | -0.56(-0.89%) |
Jan 16, 2014 | 62.60 | 63.16 | 62.52 | 62.66 | 1,989,757 | +0.04(+0.06%) |
Jan 15, 2014 | 62.03 | 62.81 | 62.03 | 62.62 | 1,974,640 | +0.59(+0.95%) |
Jan 14, 2014 | 61.77 | 62.22 | 61.61 | 62.03 | 1,717,874 | +0.52(+0.84%) |
Jan 13, 2014 | 62.07 | 63.20 | 61.42 | 61.52 | 2,279,311 | -0.92(-1.47%) |
Jan 10, 2014 | 61.95 | 62.67 | 61.73 | 62.43 | 2,470,241 | +0.60(+0.97%) |
Jan 09, 2014 | 61.68 | 62.38 | 61.46 | 61.84 | 2,155,709 | +0.20(+0.32%) |
Jan 08, 2014 | 61.36 | 61.86 | 61.13 | 61.64 | 2,447,593 | +0.16(+0.26%) |
Jan 07, 2014 | 60.92 | 61.74 | 60.92 | 61.48 | 1,558,506 | +0.56(+0.92%) |
Jan 06, 2014 | 61.41 | 61.72 | 60.78 | 60.92 | 1,658,850 | -0.19(-0.31%) |
Jan 03, 2014 | 60.96 | 61.43 | 60.83 | 61.11 | 1,508,265 | +0.08(+0.13%) |
Jan 02, 2014 | 61.04 | 61.49 | 60.91 | 61.03 | 1,921,934 | -0.36(-0.58%) |
Dec 31, 2013 | 61.48 | 61.39 | 61.39 | 61.39 | 1,451,127 | -0.17(-0.28%) |
Dec 30, 2013 | 61.12 | 61.75 | 60.98 | 61.56 | 1,439,473 | +0.60(+0.98%) |
Dec 27, 2013 | 61.00 | 61.22 | 60.76 | 60.96 | 1,194,587 | +0.01(+0.02%) |
Dec 26, 2013 | 60.89 | 61.19 | 60.44 | 60.95 | 922,169 | +0.30(+0.49%) |
Dec 24, 2013 | 60.57 | 61.04 | 60.50 | 60.65 | 746,728 | -0.10(-0.16%) |
Dec 23, 2013 | 60.27 | 60.94 | 60.00 | 60.75 | 1,928,184 | +0.84(+1.40%) |
Dec 20, 2013 | 59.06 | 60.18 | 58.85 | 59.91 | 2,883,336 | +0.97(+1.64%) |
Dec 19, 2013 | 58.34 | 59.09 | 58.31 | 58.95 | 1,719,643 | +0.19(+0.32%) |
Dec 18, 2013 | 57.56 | 58.85 | 57.22 | 58.76 | 2,549,345 | +1.51(+2.65%) |
Dec 17, 2013 | 57.76 | 57.91 | 57.08 | 57.24 | 1,868,048 | -0.35(-0.61%) |
Dec 16, 2013 | 56.93 | 57.88 | 56.83 | 57.59 | 1,816,517 | +0.97(+1.71%) |
Dec 13, 2013 | 56.94 | 57.23 | 56.54 | 56.62 | 2,101,962 | -0.10(-0.18%) |
Dec 12, 2013 | 56.00 | 56.95 | 55.95 | 56.72 | 2,717,959 | +0.91(+1.62%) |
Dec 11, 2013 | 56.46 | 56.58 | 55.75 | 55.82 | 2,765,039 | -0.66(-1.16%) |
Dec 10, 2013 | 56.25 | 56.88 | 56.24 | 56.47 | 2,055,619 | -0.14(-0.25%) |
Dec 09, 2013 | 55.62 | 56.79 | 55.54 | 56.61 | 2,481,572 | +0.12(+0.21%) |
Dec 06, 2013 | 56.45 | 56.89 | 56.09 | 56.49 | 3,135,179 | +0.93(+1.67%) |
Dec 05, 2013 | 55.57 | 55.88 | 55.37 | 55.57 | 3,461,212 | -0.14(-0.25%) |
Dec 04, 2013 | 55.45 | 55.94 | 55.16 | 55.71 | 3,509,305 | -0.13(-0.23%) |
Dec 03, 2013 | 55.15 | 56.12 | 54.64 | 55.84 | 4,270,064 | +0.47(+0.85%) |