Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.23 | 61.72 | 60.15 | 61.13 | 3,439,710 | +1.10(+1.83%) |
Feb 27, 2014 | 59.97 | 60.39 | 59.81 | 60.03 | 2,240,541 | -0.34(-0.56%) |
Feb 26, 2014 | 60.62 | 61.02 | 60.26 | 60.37 | 2,775,114 | +0.62(+1.04%) |
Feb 25, 2014 | 60.27 | 60.33 | 59.45 | 59.75 | 4,244,102 | -0.37(-0.62%) |
Feb 24, 2014 | 59.81 | 60.63 | 59.79 | 60.12 | 1,551,066 | +0.22(+0.37%) |
Feb 21, 2014 | 60.07 | 60.64 | 59.84 | 59.90 | 1,578,266 | -0.19(-0.31%) |
Feb 20, 2014 | 59.87 | 60.29 | 59.67 | 60.08 | 2,108,159 | +0.42(+0.70%) |
Feb 19, 2014 | 59.94 | 60.41 | 59.64 | 59.67 | 2,081,878 | -0.61(-1.01%) |
Feb 18, 2014 | 60.21 | 60.54 | 59.83 | 60.28 | 1,945,311 | +0.09(+0.15%) |
Feb 14, 2014 | 59.71 | 60.19 | 60.19 | 60.19 | 2,969,338 | +0.39(+0.65%) |
Feb 13, 2014 | 59.05 | 59.89 | 58.86 | 59.80 | 3,337,593 | +0.58(+0.99%) |
Feb 12, 2014 | 59.55 | 59.74 | 58.85 | 59.21 | 3,678,208 | +0.09(+0.15%) |
Feb 11, 2014 | 58.68 | 59.44 | 58.52 | 59.13 | 4,158,231 | +0.35(+0.59%) |
Feb 10, 2014 | 58.88 | 59.23 | 58.55 | 58.78 | 6,845,452 | -0.10(-0.17%) |
Feb 07, 2014 | 58.89 | 59.25 | 58.25 | 58.88 | 4,122,269 | -0.27(-0.45%) |
Feb 06, 2014 | 59.38 | 59.50 | 58.64 | 59.14 | 5,758,114 | +1.27(+2.20%) |
Feb 05, 2014 | 61.58 | 61.58 | 56.34 | 57.87 | 9,148,131 | -3.39(-5.54%) |
Feb 04, 2014 | 60.98 | 61.77 | 60.83 | 61.26 | 2,783,299 | +0.81(+1.33%) |
Feb 03, 2014 | 60.98 | 61.15 | 60.09 | 60.45 | 3,400,343 | -0.41(-0.67%) |
Jan 31, 2014 | 60.09 | 61.32 | 59.84 | 60.86 | 2,155,572 | -0.19(-0.30%) |
Jan 30, 2014 | 61.14 | 61.43 | 60.39 | 61.05 | 2,768,384 | +0.36(+0.60%) |
Jan 29, 2014 | 61.65 | 61.68 | 60.36 | 60.68 | 2,337,119 | -1.16(-1.88%) |
Jan 28, 2014 | 61.01 | 62.35 | 60.84 | 61.84 | 2,882,306 | +1.14(+1.88%) |
Jan 27, 2014 | 60.86 | 61.20 | 59.83 | 60.70 | 3,726,375 | -0.20(-0.33%) |
Jan 24, 2014 | 62.25 | 62.39 | 60.88 | 60.91 | 2,818,799 | -1.49(-2.38%) |
Jan 23, 2014 | 63.33 | 63.38 | 62.25 | 62.39 | 2,528,916 | -1.47(-2.30%) |
Jan 22, 2014 | 64.09 | 64.37 | 63.57 | 63.86 | 1,284,997 | -0.04(-0.07%) |
Jan 21, 2014 | 64.80 | 65.51 | 63.72 | 63.91 | 2,196,062 | -0.35(-0.54%) |
Jan 17, 2014 | 63.48 | 64.25 | 64.25 | 64.25 | 1,713,045 | +0.34(+0.53%) |
Jan 16, 2014 | 64.29 | 64.52 | 63.82 | 63.92 | 2,410,650 | -0.60(-0.93%) |
Jan 15, 2014 | 65.29 | 65.29 | 63.75 | 64.52 | 2,291,866 | -0.77(-1.18%) |
Jan 14, 2014 | 65.51 | 65.56 | 64.68 | 65.29 | 1,746,778 | -0.09(-0.14%) |
Jan 13, 2014 | 66.39 | 66.51 | 65.31 | 65.38 | 2,858,871 | -0.19(-0.28%) |
Jan 10, 2014 | 65.30 | 65.68 | 65.15 | 65.56 | 1,713,604 | +0.54(+0.83%) |
Jan 09, 2014 | 65.09 | 65.48 | 64.73 | 65.02 | 1,285,955 | +0.32(+0.49%) |
Jan 08, 2014 | 65.42 | 65.43 | 64.57 | 64.70 | 1,622,822 | -0.72(-1.10%) |
Jan 07, 2014 | 65.79 | 66.18 | 65.03 | 65.42 | 1,255,561 | -0.17(-0.26%) |
Jan 06, 2014 | 66.17 | 66.28 | 65.40 | 65.59 | 1,428,726 | +0.38(+0.58%) |
Jan 03, 2014 | 65.27 | 65.84 | 65.16 | 65.21 | 906,359 | -0.05(-0.08%) |
Jan 02, 2014 | 66.39 | 66.49 | 65.13 | 65.26 | 1,207,781 | -1.43(-2.14%) |
Dec 31, 2013 | 66.75 | 66.69 | 66.69 | 66.69 | 795,475 | +0.25(+0.37%) |
Dec 30, 2013 | 65.92 | 66.56 | 65.84 | 66.44 | 760,784 | +0.52(+0.79%) |
Dec 27, 2013 | 66.09 | 66.44 | 65.63 | 65.92 | 789,011 | -0.17(-0.25%) |
Dec 26, 2013 | 66.05 | 66.34 | 65.69 | 66.08 | 637,841 | +0.02(+0.03%) |
Dec 24, 2013 | 66.22 | 66.30 | 65.72 | 66.07 | 333,585 | -0.12(-0.19%) |
Dec 23, 2013 | 66.24 | 66.53 | 65.70 | 66.19 | 1,175,201 | +0.36(+0.55%) |
Dec 20, 2013 | 64.88 | 66.46 | 64.88 | 65.83 | 1,355,596 | +0.39(+0.60%) |
Dec 19, 2013 | 65.39 | 65.77 | 65.21 | 65.44 | 773,445 | -0.08(-0.12%) |
Dec 18, 2013 | 64.38 | 65.57 | 64.01 | 65.52 | 1,616,311 | +1.11(+1.72%) |
Dec 17, 2013 | 64.65 | 64.87 | 64.05 | 64.41 | 1,175,520 | -0.36(-0.56%) |
Dec 16, 2013 | 64.64 | 65.00 | 64.18 | 64.77 | 1,099,089 | +0.46(+0.72%) |
Dec 13, 2013 | 64.68 | 64.77 | 63.26 | 64.31 | 1,587,685 | -0.38(-0.59%) |
Dec 12, 2013 | 65.13 | 65.13 | 64.00 | 64.69 | 1,871,967 | -0.66(-1.02%) |
Dec 11, 2013 | 65.28 | 66.01 | 65.18 | 65.36 | 1,592,741 | +0.19(+0.30%) |
Dec 10, 2013 | 65.36 | 65.37 | 64.66 | 65.16 | 974,158 | -0.26(-0.39%) |
Dec 09, 2013 | 65.52 | 65.83 | 65.06 | 65.42 | 745,243 | +0.16(+0.24%) |
Dec 06, 2013 | 65.00 | 65.48 | 64.93 | 65.26 | 944,694 | +0.87(+1.35%) |
Dec 05, 2013 | 64.64 | 64.89 | 64.30 | 64.39 | 1,263,887 | -0.33(-0.51%) |
Dec 04, 2013 | 65.45 | 65.61 | 64.24 | 64.72 | 2,574,010 | -1.23(-1.87%) |
Dec 03, 2013 | 66.01 | 66.30 | 65.42 | 65.95 | 2,004,494 | -0.35(-0.52%) |