Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.98 | 59.42 | 58.75 | 59.22 | 7,894,621 | +0.24(+0.41%) |
Feb 27, 2014 | 58.71 | 59.01 | 58.52 | 58.98 | 4,951,573 | +0.24(+0.41%) |
Feb 26, 2014 | 58.55 | 59.08 | 58.44 | 58.74 | 6,184,285 | +0.33(+0.56%) |
Feb 25, 2014 | 58.10 | 58.48 | 58.00 | 58.41 | 5,102,898 | +0.41(+0.70%) |
Feb 24, 2014 | 57.90 | 58.38 | 57.76 | 58.00 | 3,622,932 | +0.24(+0.41%) |
Feb 21, 2014 | 57.86 | 57.95 | 57.66 | 57.76 | 4,938,524 | +0.12(+0.20%) |
Feb 20, 2014 | 57.51 | 57.74 | 57.27 | 57.65 | 5,303,712 | +0.31(+0.54%) |
Feb 19, 2014 | 57.74 | 57.91 | 57.24 | 57.34 | 7,116,184 | -0.47(-0.81%) |
Feb 18, 2014 | 58.03 | 58.03 | 57.56 | 57.81 | 4,038,902 | +0.07(+0.12%) |
Feb 14, 2014 | 57.36 | 57.74 | 57.74 | 57.74 | 5,450,246 | +0.35(+0.60%) |
Feb 13, 2014 | 56.89 | 57.51 | 56.88 | 57.39 | 7,427,629 | +0.18(+0.31%) |
Feb 12, 2014 | 57.27 | 57.43 | 57.05 | 57.21 | 4,762,692 | +0.05(+0.09%) |
Feb 11, 2014 | 56.91 | 57.34 | 56.79 | 57.16 | 6,368,155 | +0.42(+0.73%) |
Feb 10, 2014 | 56.86 | 56.86 | 56.49 | 56.74 | 5,261,512 | -0.04(-0.06%) |
Feb 07, 2014 | 56.48 | 56.85 | 56.21 | 56.78 | 7,077,920 | +0.69(+1.23%) |
Feb 06, 2014 | 55.10 | 56.13 | 55.10 | 56.09 | 9,342,740 | +1.16(+2.11%) |
Feb 05, 2014 | 54.71 | 55.06 | 54.14 | 54.93 | 8,737,138 | +0.07(+0.13%) |
Feb 04, 2014 | 54.60 | 54.96 | 54.42 | 54.86 | 10,707,427 | +0.66(+1.23%) |
Feb 03, 2014 | 55.60 | 55.78 | 54.07 | 54.19 | 35,850,384 | -1.46(-2.63%) |
Jan 31, 2014 | 55.56 | 56.09 | 55.31 | 55.65 | 7,704,612 | -0.80(-1.41%) |
Jan 30, 2014 | 55.91 | 56.62 | 55.91 | 56.45 | 14,359,186 | +0.93(+1.68%) |
Jan 29, 2014 | 55.94 | 56.14 | 55.43 | 55.52 | 19,643,064 | -0.90(-1.60%) |
Jan 28, 2014 | 56.26 | 56.60 | 56.22 | 56.42 | 5,339,639 | +0.39(+0.70%) |
Jan 27, 2014 | 56.36 | 56.50 | 55.57 | 56.03 | 8,131,592 | -0.22(-0.39%) |
Jan 24, 2014 | 57.01 | 57.10 | 56.24 | 56.26 | 9,732,490 | -1.10(-1.92%) |
Jan 23, 2014 | 57.60 | 57.66 | 57.08 | 57.35 | 8,984,126 | -0.41(-0.71%) |
Jan 22, 2014 | 57.71 | 57.81 | 57.50 | 57.76 | 5,225,400 | +0.15(+0.26%) |
Jan 21, 2014 | 57.86 | 58.01 | 57.25 | 57.61 | 11,783,205 | -0.05(-0.09%) |
Jan 17, 2014 | 57.89 | 57.66 | 57.66 | 57.66 | 6,306,415 | -0.26(-0.44%) |
Jan 16, 2014 | 58.21 | 58.21 | 57.80 | 57.92 | 7,124,274 | -0.31(-0.53%) |
Jan 15, 2014 | 58.09 | 58.40 | 58.13 | 58.23 | 6,597,994 | +0.14(+0.24%) |
Jan 14, 2014 | 57.88 | 58.13 | 57.58 | 58.09 | 6,873,069 | +0.50(+0.86%) |
Jan 13, 2014 | 58.74 | 58.74 | 57.51 | 57.59 | 7,862,177 | -1.18(-2.00%) |
Jan 10, 2014 | 58.69 | 58.83 | 58.42 | 58.77 | 5,226,706 | +0.18(+0.30%) |
Jan 09, 2014 | 58.75 | 58.79 | 58.25 | 58.59 | 5,726,719 | -0.01(-0.02%) |
Jan 08, 2014 | 58.73 | 58.80 | 58.44 | 58.60 | 6,534,973 | -0.16(-0.27%) |
Jan 07, 2014 | 58.93 | 58.93 | 58.47 | 58.76 | 3,480,569 | +0.35(+0.61%) |
Jan 06, 2014 | 58.84 | 58.98 | 58.28 | 58.41 | 4,550,799 | -0.36(-0.62%) |
Jan 03, 2014 | 58.97 | 59.12 | 58.75 | 58.77 | 4,258,507 | -0.16(-0.27%) |
Jan 02, 2014 | 59.09 | 59.21 | 58.72 | 58.93 | 4,871,761 | -0.27(-0.46%) |
Dec 31, 2013 | 59.12 | 59.21 | 59.21 | 59.21 | 4,149,117 | +0.23(+0.39%) |
Dec 30, 2013 | 58.84 | 59.00 | 58.73 | 58.98 | 2,362,880 | +0.27(+0.45%) |
Dec 27, 2013 | 59.08 | 59.11 | 58.68 | 58.71 | 3,547,418 | -0.27(-0.47%) |
Dec 26, 2013 | 58.75 | 58.99 | 58.65 | 58.98 | 5,679,252 | +0.43(+0.74%) |
Dec 24, 2013 | 58.38 | 58.59 | 58.38 | 58.55 | 2,248,520 | +0.12(+0.21%) |
Dec 23, 2013 | 58.44 | 58.44 | 58.15 | 58.43 | 4,144,971 | +0.26(+0.44%) |
Dec 20, 2013 | 58.07 | 58.32 | 57.99 | 58.17 | 8,345,520 | +0.24(+0.42%) |
Dec 19, 2013 | 57.92 | 58.03 | 57.68 | 57.93 | 6,599,391 | -0.04(-0.06%) |
Dec 18, 2013 | 57.12 | 58.01 | 56.58 | 57.96 | 11,049,263 | +0.85(+1.48%) |
Dec 17, 2013 | 57.32 | 57.36 | 56.91 | 57.12 | 4,183,862 | -0.15(-0.26%) |
Dec 16, 2013 | 57.22 | 57.44 | 57.10 | 57.27 | 3,950,825 | +0.37(+0.65%) |
Dec 13, 2013 | 56.87 | 57.10 | 56.84 | 56.90 | 3,753,833 | +0.14(+0.25%) |
Dec 12, 2013 | 56.91 | 56.98 | 56.67 | 56.76 | 4,043,369 | -0.18(-0.31%) |
Dec 11, 2013 | 57.50 | 57.59 | 56.84 | 56.93 | 6,473,229 | -0.53(-0.92%) |
Dec 10, 2013 | 57.38 | 57.60 | 57.34 | 57.46 | 3,702,756 | +0.04(+0.06%) |
Dec 09, 2013 | 57.59 | 57.71 | 57.35 | 57.43 | 5,988,142 | -0.04(-0.08%) |
Dec 06, 2013 | 57.57 | 57.57 | 57.10 | 57.47 | 4,445,918 | +0.48(+0.84%) |
Dec 05, 2013 | 56.77 | 57.14 | 56.76 | 56.99 | 4,634,163 | +0.06(+0.11%) |
Dec 04, 2013 | 56.82 | 57.28 | 56.52 | 56.93 | 6,139,881 | -0.13(-0.23%) |
Dec 03, 2013 | 57.40 | 57.61 | 56.84 | 57.06 | 4,664,701 | -0.55(-0.95%) |