Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.51 | 55.63 | 55.45 | 55.58 | 6,694,479 | +0.06(+0.11%) |
Feb 27, 2014 | 55.41 | 55.52 | 55.41 | 55.52 | 7,476,817 | +0.11(+0.19%) |
Feb 26, 2014 | 55.37 | 55.41 | 55.33 | 55.41 | 4,649,566 | +0.09(+0.17%) |
Feb 25, 2014 | 55.27 | 55.34 | 55.25 | 55.32 | 5,088,646 | +0.06(+0.12%) |
Feb 24, 2014 | 55.20 | 55.29 | 55.13 | 55.25 | 6,041,506 | +0.12(+0.22%) |
Feb 21, 2014 | 55.09 | 55.17 | 55.09 | 55.13 | 4,397,669 | +0.05(+0.09%) |
Feb 20, 2014 | 54.97 | 55.08 | 54.96 | 55.08 | 6,417,150 | +0.17(+0.31%) |
Feb 19, 2014 | 55.10 | 55.14 | 54.90 | 54.91 | 12,417,987 | -0.14(-0.26%) |
Feb 18, 2014 | 54.93 | 55.08 | 54.93 | 55.06 | 6,379,028 | +0.08(+0.14%) |
Feb 14, 2014 | 54.86 | 54.98 | 54.98 | 54.98 | 3,687,280 | +0.09(+0.16%) |
Feb 13, 2014 | 54.70 | 54.90 | 54.70 | 54.89 | 5,255,446 | +0.16(+0.29%) |
Feb 12, 2014 | 54.84 | 54.87 | 54.72 | 54.73 | 4,154,323 | -0.09(-0.16%) |
Feb 11, 2014 | 54.76 | 54.89 | 54.70 | 54.82 | 6,566,081 | +0.09(+0.17%) |
Feb 10, 2014 | 54.69 | 54.76 | 54.63 | 54.73 | 8,844,443 | +0.04(+0.06%) |
Feb 07, 2014 | 54.48 | 54.69 | 54.48 | 54.69 | 9,079,246 | +0.28(+0.51%) |
Feb 06, 2014 | 54.32 | 54.43 | 54.25 | 54.42 | 5,851,524 | +0.19(+0.36%) |
Feb 05, 2014 | 54.22 | 54.27 | 54.17 | 54.22 | 6,649,663 | +0.00(+0.00%) |
Feb 04, 2014 | 54.30 | 54.33 | 54.20 | 54.22 | 8,961,730 | +0.06(+0.12%) |
Feb 03, 2014 | 54.46 | 54.46 | 54.04 | 54.16 | 27,586,820 | -0.16(-0.30%) |
Jan 31, 2014 | 54.25 | 54.39 | 54.25 | 54.32 | 13,315,445 | -0.02(-0.03%) |
Jan 30, 2014 | 54.35 | 54.43 | 54.30 | 54.34 | 6,760,372 | +0.09(+0.17%) |
Jan 29, 2014 | 54.32 | 54.33 | 54.24 | 54.25 | 9,924,885 | -0.16(-0.30%) |
Jan 28, 2014 | 54.24 | 54.46 | 54.20 | 54.41 | 9,257,681 | +0.24(+0.44%) |
Jan 27, 2014 | 54.26 | 54.31 | 54.15 | 54.17 | 9,411,973 | -0.02(-0.03%) |
Jan 24, 2014 | 54.44 | 54.45 | 54.17 | 54.19 | 13,027,060 | -0.36(-0.66%) |
Jan 23, 2014 | 54.63 | 54.65 | 54.51 | 54.55 | 8,564,900 | -0.07(-0.13%) |
Jan 22, 2014 | 54.72 | 54.72 | 54.60 | 54.62 | 5,553,920 | -0.08(-0.15%) |
Jan 21, 2014 | 54.70 | 54.73 | 54.65 | 54.70 | 3,529,169 | +0.07(+0.13%) |
Jan 17, 2014 | 54.66 | 54.63 | 54.63 | 54.63 | 3,763,298 | +0.01(+0.02%) |
Jan 16, 2014 | 54.64 | 54.66 | 54.60 | 54.62 | 2,178,835 | -0.02(-0.04%) |
Jan 15, 2014 | 54.53 | 54.64 | 54.53 | 54.64 | 3,085,434 | +0.11(+0.20%) |
Jan 14, 2014 | 54.46 | 54.57 | 54.46 | 54.53 | 4,522,869 | +0.08(+0.15%) |
Jan 13, 2014 | 54.50 | 54.53 | 54.42 | 54.45 | 8,096,567 | -0.06(-0.11%) |
Jan 10, 2014 | 54.42 | 54.51 | 54.38 | 54.51 | 4,160,869 | +0.16(+0.30%) |
Jan 09, 2014 | 54.32 | 54.35 | 54.29 | 54.35 | 5,212,552 | +0.08(+0.15%) |
Jan 08, 2014 | 54.30 | 54.34 | 54.25 | 54.26 | 7,794,041 | -0.04(-0.06%) |
Jan 07, 2014 | 54.31 | 54.36 | 54.27 | 54.30 | 6,785,737 | +0.00(+0.00%) |
Jan 06, 2014 | 54.26 | 54.31 | 54.21 | 54.30 | 4,502,041 | +0.12(+0.22%) |
Jan 03, 2014 | 54.17 | 54.24 | 54.14 | 54.18 | 3,267,138 | -0.02(-0.03%) |
Jan 02, 2014 | 54.10 | 54.21 | 54.01 | 54.20 | 12,724,293 | +0.09(+0.17%) |
Dec 31, 2013 | 54.09 | 54.11 | 54.11 | 54.11 | 4,142,838 | +0.03(+0.06%) |
Dec 30, 2013 | 54.04 | 54.10 | 53.98 | 54.07 | 3,241,979 | +0.05(+0.09%) |
Dec 27, 2013 | 54.05 | 54.05 | 53.97 | 54.03 | 2,329,966 | -0.01(-0.01%) |
Dec 26, 2013 | 53.95 | 54.04 | 53.95 | 54.03 | 2,707,820 | +0.05(+0.09%) |
Dec 24, 2013 | 53.96 | 54.03 | 53.96 | 53.98 | 2,211,101 | -0.03(-0.05%) |
Dec 23, 2013 | 53.96 | 54.10 | 53.91 | 54.01 | 9,525,975 | +0.04(+0.08%) |
Dec 20, 2013 | 53.93 | 53.97 | 53.86 | 53.97 | 21,986,538 | +0.03(+0.06%) |
Dec 19, 2013 | 53.91 | 53.96 | 53.85 | 53.93 | 9,964,283 | -0.06(-0.11%) |
Dec 18, 2013 | 53.91 | 54.07 | 53.76 | 53.99 | 8,442,196 | +0.09(+0.17%) |
Dec 17, 2013 | 53.90 | 53.95 | 53.84 | 53.90 | 4,830,503 | +0.01(+0.01%) |
Dec 16, 2013 | 53.83 | 53.93 | 53.83 | 53.89 | 5,362,858 | +0.05(+0.09%) |
Dec 13, 2013 | 53.82 | 53.89 | 53.78 | 53.85 | 6,078,445 | +0.09(+0.16%) |
Dec 12, 2013 | 53.86 | 53.91 | 53.76 | 53.76 | 7,363,449 | -0.10(-0.18%) |
Dec 11, 2013 | 54.02 | 54.02 | 53.78 | 53.86 | 6,188,025 | -0.16(-0.30%) |
Dec 10, 2013 | 54.02 | 54.04 | 53.96 | 54.02 | 2,540,166 | +0.00(+0.00%) |
Dec 09, 2013 | 53.93 | 54.05 | 53.85 | 54.02 | 7,440,950 | +0.20(+0.37%) |
Dec 06, 2013 | 53.81 | 53.89 | 53.70 | 53.82 | 4,292,286 | +0.15(+0.28%) |
Dec 05, 2013 | 53.72 | 53.77 | 53.64 | 53.67 | 9,238,260 | -0.04(-0.08%) |
Dec 04, 2013 | 53.76 | 53.83 | 53.64 | 53.71 | 5,307,043 | -0.14(-0.26%) |
Dec 03, 2013 | 53.82 | 53.91 | 53.77 | 53.85 | 4,669,054 | -0.05(-0.10%) |