Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.14 | 62.39 | 61.59 | 62.22 | 5,235,683 | +0.09(+0.14%) |
Feb 27, 2014 | 60.75 | 62.67 | 60.75 | 62.13 | 6,314,391 | +1.44(+2.37%) |
Feb 26, 2014 | 61.13 | 61.66 | 60.48 | 60.70 | 4,150,453 | -0.09(-0.16%) |
Feb 25, 2014 | 61.61 | 62.03 | 60.49 | 60.79 | 6,456,887 | -0.82(-1.33%) |
Feb 24, 2014 | 59.49 | 62.27 | 59.04 | 61.61 | 10,995,278 | +2.57(+4.35%) |
Feb 21, 2014 | 58.94 | 59.35 | 58.43 | 59.04 | 4,983,147 | +0.22(+0.37%) |
Feb 20, 2014 | 58.19 | 59.26 | 57.97 | 58.82 | 4,989,304 | +0.66(+1.13%) |
Feb 19, 2014 | 58.63 | 58.90 | 57.97 | 58.16 | 6,115,172 | -0.77(-1.30%) |
Feb 18, 2014 | 58.39 | 59.21 | 58.16 | 58.93 | 6,919,045 | +0.43(+0.74%) |
Feb 14, 2014 | 57.58 | 58.50 | 58.50 | 58.50 | 6,260,217 | +0.99(+1.73%) |
Feb 13, 2014 | 56.75 | 57.90 | 56.64 | 57.51 | 6,085,574 | +0.01(+0.01%) |
Feb 12, 2014 | 57.32 | 57.86 | 56.92 | 57.50 | 6,069,247 | +0.34(+0.59%) |
Feb 11, 2014 | 55.91 | 57.43 | 55.91 | 57.16 | 7,689,269 | +1.66(+3.00%) |
Feb 10, 2014 | 56.05 | 56.23 | 55.32 | 55.50 | 5,465,259 | -0.68(-1.21%) |
Feb 07, 2014 | 55.52 | 56.33 | 55.21 | 56.18 | 4,669,485 | +0.50(+0.90%) |
Feb 06, 2014 | 54.81 | 55.85 | 54.81 | 55.67 | 6,590,090 | +1.68(+3.11%) |
Feb 05, 2014 | 52.00 | 54.78 | 50.47 | 54.00 | 15,738,511 | -0.77(-1.40%) |
Feb 04, 2014 | 54.56 | 55.25 | 54.24 | 54.76 | 5,535,074 | +0.38(+0.70%) |
Feb 03, 2014 | 55.91 | 56.21 | 53.60 | 54.38 | 11,063,310 | -1.47(-2.63%) |
Jan 31, 2014 | 56.15 | 56.91 | 55.67 | 55.85 | 8,935,513 | -1.01(-1.78%) |
Jan 30, 2014 | 53.43 | 57.27 | 53.31 | 56.86 | 12,378,723 | +2.90(+5.38%) |
Jan 29, 2014 | 54.33 | 54.89 | 53.67 | 53.96 | 9,615,956 | -0.97(-1.77%) |
Jan 28, 2014 | 54.01 | 55.03 | 53.93 | 54.93 | 6,725,841 | +1.36(+2.53%) |
Jan 27, 2014 | 54.64 | 55.14 | 53.05 | 53.57 | 9,495,641 | -0.37(-0.69%) |
Jan 24, 2014 | 56.69 | 56.83 | 53.90 | 53.94 | 14,446,552 | -3.51(-6.11%) |
Jan 23, 2014 | 57.94 | 57.94 | 56.42 | 57.45 | 7,706,932 | -1.28(-2.17%) |
Jan 22, 2014 | 58.99 | 59.08 | 58.19 | 58.73 | 8,386,611 | -1.14(-1.90%) |
Jan 21, 2014 | 60.08 | 60.20 | 59.56 | 59.87 | 6,995,011 | +0.07(+0.12%) |
Jan 17, 2014 | 59.13 | 59.80 | 59.80 | 59.80 | 6,029,763 | +0.77(+1.31%) |
Jan 16, 2014 | 58.78 | 59.23 | 58.53 | 59.02 | 7,542,834 | -0.10(-0.17%) |
Jan 15, 2014 | 58.61 | 59.22 | 58.51 | 59.13 | 3,609,412 | +0.52(+0.88%) |
Jan 14, 2014 | 57.78 | 58.86 | 57.38 | 58.61 | 4,671,105 | +0.82(+1.43%) |
Jan 13, 2014 | 58.56 | 59.19 | 57.66 | 57.78 | 5,187,850 | -1.04(-1.76%) |
Jan 10, 2014 | 58.34 | 58.92 | 58.20 | 58.82 | 4,955,870 | -0.01(-0.02%) |
Jan 09, 2014 | 59.53 | 59.74 | 58.64 | 58.83 | 6,594,710 | -0.42(-0.70%) |
Jan 08, 2014 | 58.18 | 59.29 | 57.66 | 59.25 | 7,946,046 | +1.61(+2.79%) |
Jan 07, 2014 | 56.96 | 57.97 | 56.92 | 57.64 | 5,958,296 | +1.25(+2.21%) |
Jan 06, 2014 | 57.38 | 57.51 | 56.02 | 56.40 | 6,509,464 | -0.79(-1.38%) |
Jan 03, 2014 | 58.08 | 58.15 | 56.79 | 57.18 | 5,032,404 | -0.90(-1.55%) |
Jan 02, 2014 | 57.39 | 58.39 | 57.30 | 58.08 | 5,290,313 | +0.52(+0.90%) |
Dec 31, 2013 | 57.60 | 57.56 | 57.56 | 57.56 | 3,498,602 | +0.20(+0.36%) |
Dec 30, 2013 | 57.37 | 57.75 | 56.94 | 57.36 | 3,868,746 | +0.26(+0.45%) |
Dec 27, 2013 | 57.65 | 57.84 | 57.00 | 57.10 | 3,771,927 | -0.36(-0.62%) |
Dec 26, 2013 | 56.94 | 57.66 | 56.94 | 57.46 | 3,767,439 | +0.79(+1.39%) |
Dec 24, 2013 | 56.03 | 56.92 | 55.98 | 56.67 | 2,362,935 | +0.68(+1.21%) |
Dec 23, 2013 | 56.03 | 56.24 | 55.64 | 56.00 | 4,132,099 | +0.11(+0.20%) |
Dec 20, 2013 | 56.41 | 56.47 | 55.62 | 55.89 | 6,746,307 | -0.38(-0.67%) |
Dec 19, 2013 | 56.93 | 57.02 | 56.00 | 56.27 | 5,390,188 | -0.71(-1.24%) |
Dec 18, 2013 | 56.62 | 57.02 | 55.76 | 56.97 | 5,792,045 | +0.78(+1.39%) |
Dec 17, 2013 | 56.55 | 56.64 | 55.63 | 56.19 | 4,954,006 | -0.03(-0.05%) |
Dec 16, 2013 | 55.95 | 56.61 | 55.95 | 56.22 | 4,701,024 | +0.59(+1.06%) |
Dec 13, 2013 | 55.88 | 55.91 | 55.12 | 55.63 | 4,579,279 | +0.28(+0.51%) |
Dec 12, 2013 | 55.61 | 56.05 | 55.15 | 55.35 | 5,421,029 | -0.24(-0.43%) |
Dec 11, 2013 | 56.08 | 56.45 | 55.44 | 55.59 | 6,551,753 | -0.04(-0.08%) |
Dec 10, 2013 | 55.55 | 56.08 | 55.28 | 55.63 | 5,102,730 | -0.23(-0.40%) |
Dec 09, 2013 | 55.22 | 56.26 | 55.19 | 55.86 | 7,242,206 | +0.81(+1.46%) |
Dec 06, 2013 | 55.39 | 55.41 | 54.08 | 55.05 | 6,052,981 | +0.23(+0.41%) |
Dec 05, 2013 | 54.04 | 55.43 | 54.04 | 54.83 | 9,177,634 | +0.69(+1.27%) |
Dec 04, 2013 | 51.91 | 54.45 | 51.88 | 54.14 | 11,275,908 | +2.04(+3.92%) |
Dec 03, 2013 | 51.90 | 52.77 | 51.73 | 52.09 | 6,566,736 | +0.05(+0.10%) |