Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.69 | 63.84 | 63.32 | 63.32 | 2,118,988 | -0.23(-0.36%) |
Feb 27, 2014 | 63.55 | 63.75 | 63.37 | 63.55 | 2,613,145 | +0.13(+0.20%) |
Feb 26, 2014 | 63.66 | 63.69 | 63.37 | 63.42 | 1,372,744 | +0.00(+0.00%) |
Feb 25, 2014 | 63.65 | 63.73 | 63.35 | 63.42 | 1,588,896 | -0.09(-0.14%) |
Feb 24, 2014 | 63.46 | 63.72 | 63.33 | 63.51 | 1,484,342 | +0.19(+0.30%) |
Feb 21, 2014 | 63.88 | 64.06 | 63.32 | 63.32 | 1,570,009 | -0.63(-0.99%) |
Feb 20, 2014 | 63.74 | 64.06 | 63.61 | 63.95 | 2,643,676 | +0.25(+0.39%) |
Feb 19, 2014 | 63.24 | 63.82 | 63.17 | 63.70 | 1,894,793 | +0.33(+0.52%) |
Feb 18, 2014 | 63.60 | 63.74 | 63.22 | 63.37 | 1,424,352 | +0.08(+0.13%) |
Feb 14, 2014 | 63.29 | 63.29 | 63.29 | 0 | +0.12(+0.19%) | |
Feb 13, 2014 | 62.33 | 63.21 | 62.17 | 63.17 | 1,614,094 | +0.84(+1.35%) |
Feb 12, 2014 | 62.31 | 62.69 | 62.19 | 62.33 | 1,481,302 | +0.32(+0.52%) |
Feb 11, 2014 | 61.88 | 62.37 | 61.75 | 62.01 | 1,559,427 | +0.26(+0.42%) |
Feb 10, 2014 | 61.93 | 61.94 | 61.18 | 61.75 | 1,345,751 | +0.05(+0.08%) |
Feb 07, 2014 | 62.19 | 62.25 | 61.53 | 61.70 | 1,982,896 | -0.29(-0.47%) |
Feb 06, 2014 | 61.24 | 62.27 | 60.90 | 61.99 | 2,621,333 | +1.05(+1.72%) |
Feb 05, 2014 | 60.36 | 61.02 | 59.92 | 60.94 | 3,119,834 | +0.70(+1.16%) |
Feb 04, 2014 | 60.59 | 60.95 | 60.07 | 60.24 | 2,053,520 | -0.35(-0.58%) |
Feb 03, 2014 | 61.00 | 61.10 | 60.08 | 60.59 | 2,491,228 | -0.51(-0.83%) |
Jan 31, 2014 | 61.21 | 61.24 | 60.56 | 61.10 | 2,781,426 | -0.69(-1.12%) |
Jan 30, 2014 | 61.64 | 61.93 | 61.47 | 61.79 | 1,827,909 | +0.44(+0.72%) |
Jan 29, 2014 | 61.60 | 61.68 | 61.03 | 61.35 | 2,337,071 | -0.53(-0.86%) |
Jan 28, 2014 | 61.85 | 62.13 | 61.16 | 61.88 | 3,163,738 | +0.19(+0.31%) |
Jan 27, 2014 | 62.92 | 62.93 | 61.07 | 61.69 | 0 | -1.36(-2.16%) |
Jan 24, 2014 | 63.90 | 64.19 | 62.95 | 63.05 | 3,678,715 | -1.16(-1.81%) |
Jan 23, 2014 | 64.30 | 64.42 | 63.97 | 64.21 | 2,495,353 | -0.39(-0.60%) |
Jan 22, 2014 | 64.88 | 64.89 | 64.33 | 64.60 | 2,389,285 | -0.14(-0.22%) |
Jan 21, 2014 | 66.00 | 66.00 | 64.72 | 64.74 | 0 | -0.14(-0.22%) |
Jan 20, 2014 | 63.88 | 64.88 | 63.76 | 64.88 | 1,449,465 | +1.02(+1.60%) |
Jan 17, 2014 | 63.51 | 63.95 | 63.51 | 63.86 | 1,660,578 | +0.25(+0.39%) |
Jan 16, 2014 | 63.81 | 63.81 | 63.40 | 63.61 | 1,453,504 | -0.12(-0.19%) |
Jan 15, 2014 | 63.68 | 63.98 | 63.58 | 63.73 | 1,943,037 | +0.05(+0.08%) |
Jan 14, 2014 | 64.49 | 64.50 | 63.67 | 63.68 | 1,905,156 | -0.59(-0.92%) |
Jan 13, 2014 | 64.37 | 64.66 | 64.15 | 64.27 | 1,371,944 | -0.16(-0.25%) |
Jan 10, 2014 | 64.69 | 64.72 | 64.28 | 64.43 | 1,187,780 | -0.08(-0.12%) |
Jan 09, 2014 | 64.59 | 64.65 | 64.13 | 64.51 | 1,332,267 | +0.11(+0.17%) |
Jan 08, 2014 | 64.55 | 64.66 | 64.12 | 64.40 | 0 | -0.08(-0.12%) |
Jan 07, 2014 | 64.95 | 65.14 | 64.47 | 64.48 | 1,455,142 | -0.26(-0.40%) |
Jan 06, 2014 | 65.46 | 65.49 | 64.53 | 64.74 | 1,936,952 | -0.72(-1.10%) |
Jan 03, 2014 | 65.24 | 65.52 | 64.86 | 65.46 | 1,498,610 | -0.55(-0.83%) |
Jan 02, 2014 | 66.35 | 66.60 | 66.01 | 66.01 | 2,724,628 | -0.42(-0.63%) |
Dec 31, 2013 | 66.43 | 66.43 | 66.43 | 0 | +0.21(+0.32%) | |
Dec 30, 2013 | 65.81 | 66.22 | 65.77 | 66.22 | 1,233,515 | +0.31(+0.47%) |
Dec 27, 2013 | 65.85 | 66.04 | 65.75 | 65.91 | 1,209,220 | +0.38(+0.58%) |
Dec 24, 2013 | 65.53 | 65.53 | 65.53 | 0 | +0.27(+0.41%) | |
Dec 23, 2013 | 65.31 | 65.45 | 64.83 | 65.26 | 1,331,644 | +0.51(+0.79%) |
Dec 20, 2013 | 64.34 | 65.04 | 64.26 | 64.75 | 5,455,015 | +0.56(+0.87%) |
Dec 19, 2013 | 64.28 | 64.36 | 64.02 | 64.19 | 1,638,939 | +0.12(+0.19%) |
Dec 18, 2013 | 63.50 | 64.23 | 63.47 | 64.07 | 0 | +0.76(+1.20%) |
Dec 17, 2013 | 63.50 | 63.71 | 63.21 | 63.31 | 1,503,978 | -0.05(-0.08%) |
Dec 16, 2013 | 63.24 | 63.69 | 63.15 | 63.36 | 1,979,431 | +0.42(+0.67%) |
Dec 13, 2013 | 62.83 | 63.18 | 62.51 | 62.94 | 1,749,595 | -0.02(-0.03%) |
Dec 12, 2013 | 62.92 | 63.43 | 62.61 | 62.96 | 1,893,956 | -0.22(-0.35%) |
Dec 11, 2013 | 63.60 | 63.79 | 62.91 | 63.18 | 2,447,278 | -0.62(-0.97%) |
Dec 10, 2013 | 64.32 | 64.33 | 63.65 | 63.80 | 1,605,382 | -0.41(-0.64%) |
Dec 09, 2013 | 64.16 | 64.75 | 64.10 | 64.21 | 0 | +0.23(+0.36%) |
Dec 06, 2013 | 63.02 | 64.18 | 62.85 | 63.98 | 2,366,633 | +0.66(+1.04%) |
Dec 05, 2013 | 63.21 | 63.50 | 62.81 | 63.32 | 2,363,268 | -0.38(-0.60%) |
Dec 04, 2013 | 63.75 | 64.03 | 63.25 | 63.70 | 2,242,588 | -0.49(-0.76%) |
Dec 03, 2013 | 64.93 | 65.35 | 63.67 | 64.19 | 2,566,922 | -1.16(-1.78%) |