Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.44 | 66.56 | 66.36 | 66.56 | 1,618,781 | +0.16(+0.24%) |
Feb 27, 2014 | 66.32 | 66.44 | 66.31 | 66.40 | 1,086,186 | +0.13(+0.19%) |
Feb 26, 2014 | 66.31 | 66.32 | 66.21 | 66.28 | 1,938,603 | +0.06(+0.10%) |
Feb 25, 2014 | 66.17 | 66.28 | 65.80 | 66.21 | 3,531,120 | +0.14(+0.22%) |
Feb 24, 2014 | 66.05 | 66.17 | 65.96 | 66.07 | 1,808,550 | +0.11(+0.17%) |
Feb 21, 2014 | 65.96 | 66.00 | 65.92 | 65.96 | 1,359,101 | +0.11(+0.17%) |
Feb 20, 2014 | 65.75 | 65.91 | 65.67 | 65.84 | 2,458,010 | +0.19(+0.29%) |
Feb 19, 2014 | 65.80 | 65.84 | 65.63 | 65.65 | 3,057,591 | -0.06(-0.10%) |
Feb 18, 2014 | 65.71 | 65.80 | 65.63 | 65.71 | 3,765,887 | +0.06(+0.10%) |
Feb 14, 2014 | 65.55 | 65.65 | 65.65 | 65.65 | 1,248,876 | +0.13(+0.20%) |
Feb 13, 2014 | 65.43 | 65.59 | 65.39 | 65.52 | 1,899,932 | +0.11(+0.17%) |
Feb 12, 2014 | 65.51 | 65.52 | 65.38 | 65.41 | 1,392,294 | -0.05(-0.07%) |
Feb 11, 2014 | 65.33 | 65.49 | 65.30 | 65.46 | 3,711,391 | +0.16(+0.25%) |
Feb 10, 2014 | 65.30 | 65.36 | 65.22 | 65.30 | 3,184,185 | +0.02(+0.02%) |
Feb 07, 2014 | 65.19 | 65.30 | 65.09 | 65.28 | 4,688,198 | +0.29(+0.44%) |
Feb 06, 2014 | 64.93 | 65.03 | 64.82 | 64.99 | 1,785,207 | +0.21(+0.32%) |
Feb 05, 2014 | 64.87 | 64.88 | 64.73 | 64.79 | 4,206,146 | +0.02(+0.02%) |
Feb 04, 2014 | 64.91 | 64.99 | 64.77 | 64.77 | 3,856,875 | -0.02(-0.02%) |
Feb 03, 2014 | 65.11 | 65.11 | 64.71 | 64.79 | 4,487,312 | -0.28(-0.42%) |
Jan 31, 2014 | 64.98 | 65.12 | 64.92 | 65.06 | 5,302,885 | -0.03(-0.05%) |
Jan 30, 2014 | 65.06 | 65.14 | 64.96 | 65.09 | 4,387,159 | +0.14(+0.22%) |
Jan 29, 2014 | 64.98 | 65.00 | 64.87 | 64.95 | 3,503,305 | -0.13(-0.20%) |
Jan 28, 2014 | 64.82 | 65.14 | 64.78 | 65.08 | 3,878,152 | +0.37(+0.57%) |
Jan 27, 2014 | 64.93 | 64.95 | 64.71 | 64.71 | 4,390,434 | -0.03(-0.05%) |
Jan 24, 2014 | 65.06 | 65.08 | 64.71 | 64.74 | 4,576,721 | -0.48(-0.73%) |
Jan 23, 2014 | 65.27 | 65.27 | 65.16 | 65.22 | 1,998,903 | -0.05(-0.07%) |
Jan 22, 2014 | 65.30 | 65.35 | 65.17 | 65.27 | 2,820,668 | -0.05(-0.07%) |
Jan 21, 2014 | 65.27 | 65.35 | 65.25 | 65.32 | 1,196,860 | +0.02(+0.02%) |
Jan 17, 2014 | 65.27 | 65.30 | 65.30 | 65.30 | 1,753,595 | +0.06(+0.10%) |
Jan 16, 2014 | 65.24 | 65.25 | 65.18 | 65.24 | 1,668,061 | +0.02(+0.02%) |
Jan 15, 2014 | 65.11 | 65.24 | 65.11 | 65.22 | 2,316,708 | +0.11(+0.17%) |
Jan 14, 2014 | 65.09 | 65.14 | 65.00 | 65.11 | 2,851,392 | +0.06(+0.10%) |
Jan 13, 2014 | 65.12 | 65.14 | 65.00 | 65.04 | 2,341,315 | -0.02(-0.02%) |
Jan 10, 2014 | 65.04 | 65.09 | 64.96 | 65.06 | 2,785,184 | +0.16(+0.25%) |
Jan 09, 2014 | 64.92 | 64.93 | 64.81 | 64.90 | 2,075,478 | +0.08(+0.12%) |
Jan 08, 2014 | 64.79 | 64.87 | 64.79 | 64.82 | 2,574,695 | -0.01(-0.01%) |
Jan 07, 2014 | 64.85 | 64.90 | 64.82 | 64.83 | 2,091,759 | +0.01(+0.01%) |
Jan 06, 2014 | 64.82 | 64.87 | 64.74 | 64.82 | 2,064,480 | +0.13(+0.20%) |
Jan 03, 2014 | 64.73 | 64.79 | 64.66 | 64.69 | 1,436,909 | +0.05(+0.07%) |
Jan 02, 2014 | 64.76 | 64.76 | 64.55 | 64.65 | 2,675,091 | -0.05(-0.07%) |
Dec 31, 2013 | 64.65 | 64.69 | 64.69 | 64.69 | 1,764,442 | +0.08(+0.12%) |
Dec 30, 2013 | 64.65 | 64.65 | 64.57 | 64.61 | 1,472,819 | +0.02(+0.02%) |
Dec 27, 2013 | 64.60 | 64.61 | 64.53 | 64.60 | 1,073,986 | -0.00(-0.01%) |
Dec 26, 2013 | 64.54 | 64.60 | 64.49 | 64.60 | 631,202 | +0.03(+0.05%) |
Dec 24, 2013 | 64.49 | 64.59 | 64.49 | 64.57 | 1,095,020 | +0.05(+0.07%) |
Dec 23, 2013 | 64.44 | 64.62 | 64.36 | 64.52 | 2,610,177 | +0.06(+0.10%) |
Dec 20, 2013 | 64.43 | 64.48 | 64.35 | 64.46 | 4,647,185 | +0.05(+0.07%) |
Dec 19, 2013 | 64.44 | 64.45 | 64.32 | 64.41 | 2,658,248 | -0.08(-0.12%) |
Dec 18, 2013 | 64.44 | 64.59 | 64.25 | 64.49 | 4,178,021 | +0.00(+0.00%) |
Dec 17, 2013 | 64.40 | 64.54 | 64.40 | 64.49 | 3,585,618 | +0.10(+0.15%) |
Dec 16, 2013 | 64.32 | 64.48 | 64.32 | 64.40 | 3,721,249 | +0.13(+0.20%) |
Dec 13, 2013 | 64.32 | 64.40 | 64.25 | 64.27 | 3,285,988 | +0.00(+0.00%) |
Dec 12, 2013 | 64.32 | 64.36 | 64.22 | 64.27 | 3,347,439 | -0.05(-0.07%) |
Dec 11, 2013 | 64.46 | 64.49 | 64.25 | 64.32 | 2,740,215 | -0.11(-0.17%) |
Dec 10, 2013 | 64.44 | 64.48 | 64.38 | 64.43 | 1,685,817 | -0.03(-0.05%) |
Dec 09, 2013 | 64.38 | 64.48 | 64.30 | 64.46 | 3,289,895 | +0.21(+0.32%) |
Dec 06, 2013 | 64.19 | 64.32 | 64.16 | 64.25 | 2,141,917 | +0.21(+0.32%) |
Dec 05, 2013 | 64.09 | 64.16 | 64.01 | 64.05 | 4,659,022 | -0.03(-0.05%) |
Dec 04, 2013 | 64.13 | 64.24 | 63.98 | 64.08 | 2,926,121 | -0.17(-0.27%) |
Dec 03, 2013 | 64.19 | 64.28 | 64.16 | 64.25 | 1,431,677 | -0.02(-0.02%) |