Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.89 | 60.75 | 59.84 | 60.11 | 3,337,092 | +0.32(+0.54%) |
Feb 27, 2014 | 59.53 | 59.80 | 59.10 | 59.79 | 2,235,555 | +0.15(+0.26%) |
Feb 26, 2014 | 59.59 | 59.79 | 58.92 | 59.64 | 1,612,865 | +0.31(+0.52%) |
Feb 25, 2014 | 59.73 | 59.79 | 59.01 | 59.33 | 2,732,274 | -0.46(-0.77%) |
Feb 24, 2014 | 59.26 | 60.14 | 58.98 | 59.79 | 3,426,696 | +0.82(+1.38%) |
Feb 21, 2014 | 58.81 | 59.37 | 58.67 | 58.98 | 2,528,782 | +0.18(+0.31%) |
Feb 20, 2014 | 58.78 | 59.03 | 58.12 | 58.79 | 2,918,289 | +0.23(+0.39%) |
Feb 19, 2014 | 59.66 | 59.88 | 58.42 | 58.56 | 3,572,237 | -1.38(-2.31%) |
Feb 18, 2014 | 61.40 | 61.40 | 59.84 | 59.95 | 2,111,109 | -0.05(-0.09%) |
Feb 14, 2014 | 59.55 | 60.00 | 60.00 | 60.00 | 2,494,155 | +0.35(+0.59%) |
Feb 13, 2014 | 59.14 | 59.72 | 58.89 | 59.64 | 2,014,766 | +0.09(+0.15%) |
Feb 12, 2014 | 59.64 | 60.11 | 59.26 | 59.56 | 1,898,674 | +0.01(+0.02%) |
Feb 11, 2014 | 58.67 | 59.74 | 58.55 | 59.54 | 2,989,524 | +0.85(+1.45%) |
Feb 10, 2014 | 58.87 | 59.08 | 58.25 | 58.69 | 2,315,476 | -0.04(-0.06%) |
Feb 07, 2014 | 58.82 | 59.39 | 58.49 | 58.73 | 2,717,215 | +0.04(+0.08%) |
Feb 06, 2014 | 58.01 | 58.71 | 57.76 | 58.68 | 3,011,206 | +0.75(+1.29%) |
Feb 05, 2014 | 57.98 | 58.17 | 57.36 | 57.93 | 3,337,229 | -0.05(-0.09%) |
Feb 04, 2014 | 57.98 | 58.40 | 57.45 | 57.98 | 3,392,336 | +0.33(+0.57%) |
Feb 03, 2014 | 58.72 | 59.09 | 57.57 | 57.65 | 4,207,595 | -1.07(-1.82%) |
Jan 31, 2014 | 59.05 | 59.39 | 58.64 | 58.72 | 3,040,389 | -1.28(-2.13%) |
Jan 30, 2014 | 59.47 | 60.07 | 59.12 | 60.00 | 2,759,951 | +1.29(+2.19%) |
Jan 29, 2014 | 59.25 | 59.76 | 58.70 | 58.71 | 4,282,509 | -1.01(-1.69%) |
Jan 28, 2014 | 59.83 | 59.94 | 59.35 | 59.72 | 3,123,868 | +0.32(+0.54%) |
Jan 27, 2014 | 59.65 | 60.03 | 58.97 | 59.39 | 4,601,931 | -0.17(-0.28%) |
Jan 24, 2014 | 60.37 | 60.49 | 59.56 | 59.56 | 3,187,950 | -1.20(-1.97%) |
Jan 23, 2014 | 61.50 | 61.58 | 60.45 | 60.76 | 4,062,035 | -1.14(-1.84%) |
Jan 22, 2014 | 61.90 | 62.06 | 61.34 | 61.90 | 3,645,455 | +0.07(+0.12%) |
Jan 21, 2014 | 60.83 | 61.95 | 60.73 | 61.83 | 5,917,223 | +1.36(+2.25%) |
Jan 17, 2014 | 60.39 | 60.47 | 60.47 | 60.47 | 6,584,466 | +0.98(+1.64%) |
Jan 16, 2014 | 59.31 | 59.75 | 57.95 | 59.49 | 6,172,936 | +1.54(+2.65%) |
Jan 15, 2014 | 57.44 | 58.16 | 57.44 | 57.95 | 3,204,875 | +0.62(+1.08%) |
Jan 14, 2014 | 57.06 | 57.48 | 56.66 | 57.34 | 2,276,730 | +0.46(+0.81%) |
Jan 13, 2014 | 57.36 | 57.59 | 56.73 | 56.87 | 2,083,599 | -0.71(-1.23%) |
Jan 10, 2014 | 57.81 | 57.85 | 57.17 | 57.58 | 2,703,077 | -0.31(-0.53%) |
Jan 09, 2014 | 57.71 | 57.96 | 57.49 | 57.89 | 4,128,415 | +0.34(+0.60%) |
Jan 08, 2014 | 56.65 | 57.62 | 56.65 | 57.54 | 4,001,038 | +0.94(+1.67%) |
Jan 07, 2014 | 56.06 | 56.83 | 56.06 | 56.60 | 2,732,820 | +0.42(+0.74%) |
Jan 06, 2014 | 56.50 | 56.97 | 56.18 | 56.18 | 4,055,596 | -0.07(-0.13%) |
Jan 03, 2014 | 56.15 | 56.45 | 56.04 | 56.26 | 1,863,570 | +0.26(+0.47%) |
Jan 02, 2014 | 55.60 | 56.45 | 55.60 | 55.99 | 2,380,975 | -0.72(-1.26%) |
Dec 31, 2013 | 56.68 | 56.71 | 56.71 | 56.71 | 1,767,918 | +0.05(+0.09%) |
Dec 30, 2013 | 57.16 | 57.23 | 56.55 | 56.66 | 1,711,643 | -0.50(-0.88%) |
Dec 27, 2013 | 56.66 | 57.28 | 56.42 | 57.16 | 2,766,203 | +0.69(+1.22%) |
Dec 26, 2013 | 56.52 | 56.63 | 56.38 | 56.48 | 907,453 | +0.10(+0.17%) |
Dec 24, 2013 | 56.35 | 56.52 | 56.18 | 56.38 | 568,303 | +0.08(+0.14%) |
Dec 23, 2013 | 56.09 | 56.57 | 55.83 | 56.30 | 2,125,578 | +0.48(+0.85%) |
Dec 20, 2013 | 55.76 | 56.09 | 55.71 | 55.82 | 3,598,127 | +0.27(+0.49%) |
Dec 19, 2013 | 55.08 | 55.78 | 54.76 | 55.55 | 3,463,694 | +0.26(+0.48%) |
Dec 18, 2013 | 54.65 | 55.30 | 54.03 | 55.29 | 4,457,523 | +0.72(+1.33%) |
Dec 17, 2013 | 55.16 | 55.19 | 54.39 | 54.57 | 3,409,156 | -0.61(-1.10%) |
Dec 16, 2013 | 55.13 | 55.31 | 54.89 | 55.17 | 3,059,609 | +0.07(+0.13%) |
Dec 13, 2013 | 55.39 | 55.75 | 54.93 | 55.10 | 2,312,141 | -0.32(-0.58%) |
Dec 12, 2013 | 55.20 | 55.63 | 55.01 | 55.42 | 2,577,519 | +0.25(+0.45%) |
Dec 11, 2013 | 55.96 | 55.96 | 54.99 | 55.17 | 3,324,157 | -0.79(-1.41%) |
Dec 10, 2013 | 55.49 | 56.20 | 55.41 | 55.96 | 3,922,766 | +0.20(+0.37%) |
Dec 09, 2013 | 56.13 | 56.13 | 55.60 | 55.76 | 1,899,332 | +0.08(+0.14%) |
Dec 06, 2013 | 55.52 | 55.79 | 55.14 | 55.68 | 2,349,283 | +0.84(+1.53%) |
Dec 05, 2013 | 55.09 | 55.20 | 54.68 | 54.84 | 2,776,629 | -0.51(-0.92%) |
Dec 04, 2013 | 55.25 | 55.88 | 54.95 | 55.35 | 3,159,046 | +0.07(+0.13%) |
Dec 03, 2013 | 56.45 | 56.54 | 55.12 | 55.28 | 4,383,187 | -1.37(-2.43%) |