Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.55 | 62.05 | 60.47 | 61.47 | 3,421,008 | +1.11(+1.83%) |
Feb 27, 2014 | 60.30 | 60.72 | 60.13 | 60.36 | 2,228,359 | -0.34(-0.56%) |
Feb 26, 2014 | 60.95 | 61.36 | 60.59 | 60.70 | 2,760,026 | +0.62(+1.04%) |
Feb 25, 2014 | 60.60 | 60.66 | 59.78 | 60.07 | 4,221,027 | -0.37(-0.62%) |
Feb 24, 2014 | 60.13 | 60.96 | 60.12 | 60.45 | 1,542,633 | +0.22(+0.37%) |
Feb 21, 2014 | 60.40 | 60.98 | 60.17 | 60.22 | 1,569,685 | -0.19(-0.31%) |
Feb 20, 2014 | 60.20 | 60.62 | 60.00 | 60.41 | 2,096,697 | +0.42(+0.70%) |
Feb 19, 2014 | 60.27 | 60.74 | 59.97 | 59.99 | 2,070,558 | -0.61(-1.01%) |
Feb 18, 2014 | 60.54 | 60.87 | 60.15 | 60.61 | 1,934,734 | +0.09(+0.15%) |
Feb 14, 2014 | 60.04 | 60.52 | 60.52 | 60.52 | 2,953,194 | +0.39(+0.65%) |
Feb 13, 2014 | 59.38 | 60.21 | 59.18 | 60.13 | 3,319,446 | +0.59(+0.99%) |
Feb 12, 2014 | 59.88 | 60.06 | 59.17 | 59.54 | 3,658,210 | +0.09(+0.15%) |
Feb 11, 2014 | 59.00 | 59.77 | 58.84 | 59.45 | 4,135,623 | +0.35(+0.59%) |
Feb 10, 2014 | 59.20 | 59.56 | 58.87 | 59.10 | 6,808,234 | -0.10(-0.17%) |
Feb 07, 2014 | 59.21 | 59.57 | 58.57 | 59.20 | 4,099,857 | -0.27(-0.45%) |
Feb 06, 2014 | 59.71 | 59.82 | 58.96 | 59.47 | 5,726,807 | +1.28(+2.20%) |
Feb 05, 2014 | 61.91 | 61.91 | 56.64 | 58.18 | 9,098,393 | -3.41(-5.54%) |
Feb 04, 2014 | 61.31 | 62.11 | 61.17 | 61.59 | 2,768,166 | +0.81(+1.33%) |
Feb 03, 2014 | 61.31 | 61.48 | 60.42 | 60.78 | 3,381,855 | -0.41(-0.67%) |
Jan 31, 2014 | 60.42 | 61.66 | 60.17 | 61.19 | 2,143,852 | -0.19(-0.30%) |
Jan 30, 2014 | 61.48 | 61.76 | 60.72 | 61.38 | 2,753,333 | +0.36(+0.60%) |
Jan 29, 2014 | 61.99 | 62.01 | 60.69 | 61.02 | 2,324,412 | -1.17(-1.88%) |
Jan 28, 2014 | 61.35 | 62.69 | 61.18 | 62.18 | 2,866,635 | +1.15(+1.88%) |
Jan 27, 2014 | 61.19 | 61.53 | 60.16 | 61.03 | 3,706,115 | -0.20(-0.33%) |
Jan 24, 2014 | 62.59 | 62.73 | 61.21 | 61.24 | 2,803,473 | -1.50(-2.38%) |
Jan 23, 2014 | 63.68 | 63.73 | 62.59 | 62.73 | 2,515,166 | -1.48(-2.30%) |
Jan 22, 2014 | 64.44 | 64.72 | 63.92 | 64.21 | 1,278,010 | -0.04(-0.07%) |
Jan 21, 2014 | 65.16 | 65.87 | 64.07 | 64.26 | 2,184,122 | -0.35(-0.54%) |
Jan 17, 2014 | 63.83 | 64.60 | 64.60 | 64.60 | 1,703,731 | +0.34(+0.53%) |
Jan 16, 2014 | 64.64 | 64.87 | 64.17 | 64.27 | 2,397,543 | -0.61(-0.93%) |
Jan 15, 2014 | 65.64 | 65.64 | 64.10 | 64.87 | 2,279,405 | -0.77(-1.18%) |
Jan 14, 2014 | 65.87 | 65.92 | 65.03 | 65.64 | 1,737,281 | -0.09(-0.14%) |
Jan 13, 2014 | 66.75 | 66.88 | 65.67 | 65.73 | 2,843,327 | -0.19(-0.28%) |
Jan 10, 2014 | 65.65 | 66.04 | 65.50 | 65.92 | 1,704,287 | +0.54(+0.83%) |
Jan 09, 2014 | 65.45 | 65.84 | 65.08 | 65.38 | 1,278,963 | +0.32(+0.49%) |
Jan 08, 2014 | 65.78 | 65.78 | 64.92 | 65.06 | 1,613,998 | -0.72(-1.10%) |
Jan 07, 2014 | 66.15 | 66.54 | 65.39 | 65.78 | 1,248,735 | -0.17(-0.26%) |
Jan 06, 2014 | 66.54 | 66.65 | 65.76 | 65.95 | 1,420,958 | +0.38(+0.58%) |
Jan 03, 2014 | 65.63 | 66.20 | 65.52 | 65.56 | 901,431 | -0.05(-0.08%) |
Jan 02, 2014 | 66.76 | 66.86 | 65.48 | 65.62 | 1,201,214 | -1.43(-2.14%) |
Dec 31, 2013 | 67.11 | 67.05 | 67.05 | 67.05 | 791,150 | +0.25(+0.37%) |
Dec 30, 2013 | 66.28 | 66.93 | 66.20 | 66.80 | 756,647 | +0.53(+0.79%) |
Dec 27, 2013 | 66.46 | 66.80 | 65.99 | 66.28 | 784,721 | -0.17(-0.25%) |
Dec 26, 2013 | 66.41 | 66.70 | 66.05 | 66.45 | 634,374 | +0.02(+0.03%) |
Dec 24, 2013 | 66.58 | 66.66 | 66.08 | 66.43 | 331,772 | -0.12(-0.19%) |
Dec 23, 2013 | 66.61 | 66.89 | 66.05 | 66.55 | 1,168,812 | +0.36(+0.55%) |
Dec 20, 2013 | 65.24 | 66.82 | 65.24 | 66.19 | 1,348,225 | +0.39(+0.60%) |
Dec 19, 2013 | 65.74 | 66.13 | 65.56 | 65.80 | 769,240 | -0.08(-0.12%) |
Dec 18, 2013 | 64.73 | 65.93 | 64.36 | 65.88 | 1,607,524 | +1.11(+1.72%) |
Dec 17, 2013 | 65.00 | 65.23 | 64.40 | 64.76 | 1,169,129 | -0.36(-0.56%) |
Dec 16, 2013 | 65.00 | 65.36 | 64.53 | 65.13 | 1,093,113 | +0.46(+0.72%) |
Dec 13, 2013 | 65.03 | 65.13 | 63.61 | 64.67 | 1,579,053 | -0.38(-0.59%) |
Dec 12, 2013 | 65.48 | 65.48 | 64.35 | 65.05 | 1,861,789 | -0.67(-1.02%) |
Dec 11, 2013 | 65.64 | 66.37 | 65.54 | 65.72 | 1,584,081 | +0.20(+0.30%) |
Dec 10, 2013 | 65.72 | 65.73 | 65.01 | 65.52 | 968,862 | -0.26(-0.39%) |
Dec 09, 2013 | 65.88 | 66.19 | 65.41 | 65.78 | 741,191 | +0.16(+0.24%) |
Dec 06, 2013 | 65.35 | 65.84 | 65.29 | 65.62 | 939,558 | +0.87(+1.35%) |
Dec 05, 2013 | 65.00 | 65.24 | 64.65 | 64.75 | 1,257,016 | -0.33(-0.51%) |
Dec 04, 2013 | 65.81 | 65.97 | 64.59 | 65.08 | 2,560,015 | -1.24(-1.87%) |
Dec 03, 2013 | 66.37 | 66.66 | 65.78 | 66.31 | 1,993,596 | -0.35(-0.52%) |