Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.96 | 57.33 | 56.71 | 57.00 | 1,350,115 | +0.09(+0.17%) |
Feb 27, 2014 | 57.36 | 57.71 | 56.68 | 56.90 | 608,041 | -0.43(-0.74%) |
Feb 26, 2014 | 57.36 | 57.56 | 57.18 | 57.33 | 708,717 | -0.06(-0.10%) |
Feb 25, 2014 | 57.58 | 57.85 | 57.31 | 57.38 | 1,057,859 | -0.21(-0.36%) |
Feb 24, 2014 | 57.73 | 58.15 | 57.57 | 57.59 | 648,727 | +0.09(+0.15%) |
Feb 21, 2014 | 57.00 | 57.72 | 56.83 | 57.51 | 714,383 | +0.52(+0.91%) |
Feb 20, 2014 | 57.47 | 57.90 | 56.77 | 56.99 | 619,509 | -0.45(-0.78%) |
Feb 19, 2014 | 57.24 | 58.02 | 57.06 | 57.43 | 847,254 | -0.63(-1.09%) |
Feb 18, 2014 | 57.75 | 58.08 | 57.30 | 58.07 | 632,583 | +0.34(+0.59%) |
Feb 14, 2014 | 57.19 | 57.73 | 57.73 | 57.73 | 509,776 | +0.39(+0.68%) |
Feb 13, 2014 | 56.71 | 57.60 | 56.56 | 57.34 | 611,506 | +0.33(+0.58%) |
Feb 12, 2014 | 57.08 | 57.27 | 56.73 | 57.00 | 471,734 | -0.05(-0.08%) |
Feb 11, 2014 | 56.48 | 57.45 | 56.48 | 57.05 | 624,537 | +0.35(+0.62%) |
Feb 10, 2014 | 56.03 | 56.82 | 55.88 | 56.70 | 541,604 | +0.56(+1.00%) |
Feb 07, 2014 | 55.67 | 56.23 | 55.47 | 56.14 | 885,865 | +0.75(+1.35%) |
Feb 06, 2014 | 54.67 | 55.47 | 54.55 | 55.39 | 773,748 | +0.90(+1.65%) |
Feb 05, 2014 | 53.63 | 54.55 | 53.14 | 54.49 | 1,192,059 | +0.82(+1.54%) |
Feb 04, 2014 | 53.16 | 53.83 | 52.90 | 53.67 | 1,347,398 | +0.83(+1.58%) |
Feb 03, 2014 | 53.74 | 53.84 | 52.62 | 52.83 | 1,411,049 | -0.82(-1.52%) |
Jan 31, 2014 | 52.55 | 54.02 | 52.41 | 53.65 | 1,153,854 | +0.45(+0.84%) |
Jan 30, 2014 | 53.05 | 53.38 | 52.81 | 53.20 | 871,126 | +0.52(+0.99%) |
Jan 29, 2014 | 52.86 | 53.32 | 52.33 | 52.68 | 1,004,294 | -0.63(-1.17%) |
Jan 28, 2014 | 53.29 | 53.72 | 53.20 | 53.31 | 840,800 | +0.08(+0.14%) |
Jan 27, 2014 | 54.11 | 54.33 | 53.19 | 53.23 | 913,318 | -0.89(-1.65%) |
Jan 24, 2014 | 55.03 | 55.33 | 53.93 | 54.12 | 1,382,586 | -1.18(-2.13%) |
Jan 23, 2014 | 55.57 | 55.82 | 55.10 | 55.30 | 1,344,521 | -0.55(-0.98%) |
Jan 22, 2014 | 55.68 | 56.03 | 55.37 | 55.85 | 1,129,844 | +0.64(+1.15%) |
Jan 21, 2014 | 55.29 | 55.43 | 54.76 | 55.21 | 923,267 | +0.20(+0.36%) |
Jan 17, 2014 | 55.89 | 55.01 | 55.01 | 55.01 | 732,275 | -0.82(-1.46%) |
Jan 16, 2014 | 55.93 | 56.12 | 55.36 | 55.83 | 884,521 | -0.09(-0.17%) |
Jan 15, 2014 | 55.73 | 56.13 | 55.73 | 55.92 | 987,579 | +0.19(+0.34%) |
Jan 14, 2014 | 55.60 | 55.89 | 55.55 | 55.73 | 663,984 | +0.32(+0.58%) |
Jan 13, 2014 | 55.73 | 55.92 | 55.28 | 55.41 | 989,760 | -0.43(-0.76%) |
Jan 10, 2014 | 56.15 | 56.37 | 55.49 | 55.84 | 1,425,398 | +0.09(+0.15%) |
Jan 09, 2014 | 55.97 | 56.21 | 55.28 | 55.75 | 805,838 | -0.19(-0.34%) |
Jan 08, 2014 | 55.89 | 56.27 | 55.18 | 55.94 | 862,419 | +0.03(+0.05%) |
Jan 07, 2014 | 55.73 | 56.23 | 55.50 | 55.91 | 881,362 | +0.24(+0.43%) |
Jan 06, 2014 | 55.83 | 55.95 | 55.35 | 55.68 | 1,119,360 | +0.05(+0.09%) |
Jan 03, 2014 | 55.20 | 55.92 | 55.12 | 55.63 | 1,085,407 | +0.29(+0.53%) |
Jan 02, 2014 | 55.63 | 55.76 | 54.82 | 55.34 | 809,622 | -0.48(-0.87%) |
Dec 31, 2013 | 56.24 | 55.82 | 55.82 | 55.82 | 778,168 | -0.44(-0.78%) |
Dec 30, 2013 | 56.08 | 56.32 | 56.01 | 56.26 | 415,139 | +0.17(+0.30%) |
Dec 27, 2013 | 56.26 | 56.26 | 55.55 | 56.09 | 470,939 | -0.26(-0.45%) |
Dec 26, 2013 | 56.59 | 56.87 | 55.99 | 56.34 | 446,877 | +0.04(+0.07%) |
Dec 24, 2013 | 56.24 | 56.46 | 56.16 | 56.30 | 280,869 | +0.04(+0.07%) |
Dec 23, 2013 | 56.24 | 56.64 | 56.09 | 56.27 | 1,026,246 | +0.38(+0.68%) |
Dec 20, 2013 | 55.38 | 56.02 | 55.38 | 55.89 | 1,647,502 | +0.30(+0.55%) |
Dec 19, 2013 | 56.24 | 56.36 | 55.25 | 55.58 | 687,112 | -0.85(-1.51%) |
Dec 18, 2013 | 55.86 | 56.61 | 54.70 | 56.44 | 1,285,971 | +0.79(+1.41%) |
Dec 17, 2013 | 55.33 | 56.13 | 55.22 | 55.65 | 1,027,082 | +0.21(+0.38%) |
Dec 16, 2013 | 55.46 | 55.80 | 55.09 | 55.44 | 652,434 | -0.02(-0.03%) |
Dec 13, 2013 | 55.66 | 56.23 | 55.18 | 55.46 | 1,060,855 | +0.01(+0.02%) |
Dec 12, 2013 | 55.48 | 55.72 | 54.93 | 55.45 | 1,341,979 | -0.14(-0.26%) |
Dec 11, 2013 | 57.12 | 57.13 | 55.56 | 55.59 | 1,147,200 | -1.29(-2.27%) |
Dec 10, 2013 | 57.14 | 57.42 | 56.69 | 56.88 | 751,962 | -0.31(-0.55%) |
Dec 09, 2013 | 57.33 | 57.59 | 56.81 | 57.19 | 1,225,576 | -0.14(-0.25%) |
Dec 06, 2013 | 56.59 | 57.39 | 56.42 | 57.34 | 1,387,226 | +1.15(+2.04%) |
Dec 05, 2013 | 55.18 | 56.26 | 54.95 | 56.19 | 1,920,684 | +0.87(+1.58%) |
Dec 04, 2013 | 53.83 | 55.46 | 53.08 | 55.32 | 1,960,650 | +1.03(+1.90%) |
Dec 03, 2013 | 53.56 | 54.34 | 53.09 | 54.28 | 1,150,241 | +0.50(+0.93%) |