Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.29 | 62.86 | 62.18 | 62.50 | 19,490,482 | +0.28(+0.45%) |
Feb 27, 2014 | 62.05 | 62.35 | 61.77 | 62.22 | 14,019,451 | +0.03(+0.05%) |
Feb 26, 2014 | 62.68 | 62.88 | 62.02 | 62.18 | 13,998,780 | -0.34(-0.54%) |
Feb 25, 2014 | 62.67 | 62.95 | 62.29 | 62.52 | 16,415,513 | -0.08(-0.13%) |
Feb 24, 2014 | 62.05 | 63.13 | 61.69 | 62.61 | 24,666,210 | +0.92(+1.48%) |
Feb 21, 2014 | 61.98 | 62.05 | 61.63 | 61.69 | 17,385,386 | -0.22(-0.36%) |
Feb 20, 2014 | 60.92 | 62.17 | 60.86 | 61.91 | 22,202,468 | +0.92(+1.51%) |
Feb 19, 2014 | 60.89 | 61.86 | 60.89 | 60.99 | 18,836,060 | -0.08(-0.13%) |
Feb 18, 2014 | 61.07 | 61.49 | 60.61 | 61.07 | 19,992,274 | -0.03(-0.04%) |
Feb 14, 2014 | 59.60 | 61.09 | 61.09 | 61.09 | 28,128,894 | +1.74(+2.93%) |
Feb 13, 2014 | 58.81 | 59.50 | 58.68 | 59.35 | 15,057,337 | +0.23(+0.38%) |
Feb 12, 2014 | 59.08 | 59.63 | 58.84 | 59.13 | 16,563,393 | +0.16(+0.26%) |
Feb 11, 2014 | 58.14 | 59.07 | 58.04 | 58.97 | 20,646,726 | +0.86(+1.47%) |
Feb 10, 2014 | 58.72 | 58.77 | 58.01 | 58.11 | 18,825,268 | -0.69(-1.17%) |
Feb 07, 2014 | 58.50 | 58.83 | 58.26 | 58.80 | 19,459,430 | +0.51(+0.87%) |
Feb 06, 2014 | 58.11 | 58.54 | 57.94 | 58.30 | 21,005,774 | +0.55(+0.96%) |
Feb 05, 2014 | 58.21 | 58.41 | 57.61 | 57.74 | 25,431,502 | -0.28(-0.49%) |
Feb 04, 2014 | 58.25 | 58.43 | 57.62 | 58.03 | 27,011,218 | -0.02(-0.03%) |
Feb 03, 2014 | 59.25 | 59.50 | 57.78 | 58.05 | 31,610,548 | -1.36(-2.29%) |
Jan 31, 2014 | 59.85 | 60.13 | 59.11 | 59.41 | 26,950,406 | -1.18(-1.95%) |
Jan 30, 2014 | 60.59 | 61.21 | 59.99 | 60.59 | 22,687,196 | -0.72(-1.18%) |
Jan 29, 2014 | 61.19 | 62.01 | 61.01 | 61.31 | 20,458,544 | -0.35(-0.56%) |
Jan 28, 2014 | 61.46 | 61.83 | 61.09 | 61.66 | 16,710,975 | +0.47(+0.77%) |
Jan 27, 2014 | 61.29 | 61.61 | 61.08 | 61.19 | 19,351,828 | +0.05(+0.07%) |
Jan 24, 2014 | 62.00 | 62.04 | 61.12 | 61.14 | 22,758,136 | -1.37(-2.19%) |
Jan 23, 2014 | 62.69 | 62.78 | 61.89 | 62.51 | 23,871,934 | -0.59(-0.93%) |
Jan 22, 2014 | 63.74 | 63.78 | 63.07 | 63.09 | 18,060,570 | -0.40(-0.63%) |
Jan 21, 2014 | 63.54 | 63.74 | 63.20 | 63.49 | 21,335,278 | -0.43(-0.67%) |
Jan 17, 2014 | 63.93 | 63.92 | 63.92 | 63.92 | 24,818,360 | +0.14(+0.22%) |
Jan 16, 2014 | 63.68 | 63.84 | 63.33 | 63.78 | 14,616,250 | +0.10(+0.16%) |
Jan 15, 2014 | 63.89 | 64.04 | 63.58 | 63.67 | 14,615,222 | -0.22(-0.34%) |
Jan 14, 2014 | 63.69 | 63.99 | 63.59 | 63.89 | 14,370,313 | +0.37(+0.58%) |
Jan 13, 2014 | 64.40 | 64.52 | 63.35 | 63.53 | 18,786,176 | -1.27(-1.96%) |
Jan 10, 2014 | 64.45 | 64.87 | 63.89 | 64.80 | 16,346,959 | +0.49(+0.76%) |
Jan 09, 2014 | 64.59 | 64.71 | 63.84 | 64.31 | 18,082,916 | -0.63(-0.97%) |
Jan 08, 2014 | 65.23 | 65.23 | 64.56 | 64.94 | 17,344,496 | -0.21(-0.33%) |
Jan 07, 2014 | 64.21 | 65.24 | 64.09 | 65.15 | 17,352,152 | +0.91(+1.41%) |
Jan 06, 2014 | 64.42 | 64.55 | 63.74 | 64.24 | 16,507,964 | +0.10(+0.15%) |
Jan 03, 2014 | 64.31 | 64.57 | 63.91 | 64.14 | 14,420,727 | -0.15(-0.24%) |
Jan 02, 2014 | 64.58 | 64.95 | 64.06 | 64.30 | 17,086,138 | -0.93(-1.43%) |
Dec 31, 2013 | 64.78 | 65.23 | 65.23 | 65.23 | 13,201,295 | +0.57(+0.89%) |
Dec 30, 2013 | 65.45 | 65.46 | 64.66 | 64.66 | 13,971,029 | -0.77(-1.18%) |
Dec 27, 2013 | 65.26 | 65.58 | 65.10 | 65.43 | 15,845,552 | +0.39(+0.60%) |
Dec 26, 2013 | 64.09 | 65.12 | 64.06 | 65.04 | 14,769,963 | +1.08(+1.69%) |
Dec 24, 2013 | 63.38 | 64.10 | 63.38 | 63.96 | 6,466,456 | +0.46(+0.72%) |
Dec 23, 2013 | 63.82 | 64.00 | 63.42 | 63.50 | 15,711,306 | -0.11(-0.17%) |
Dec 20, 2013 | 64.02 | 64.20 | 63.56 | 63.61 | 36,198,696 | -0.48(-0.75%) |
Dec 19, 2013 | 64.15 | 64.20 | 63.82 | 64.09 | 19,910,112 | -0.07(-0.11%) |
Dec 18, 2013 | 62.80 | 64.43 | 62.53 | 64.16 | 33,080,822 | +1.80(+2.88%) |
Dec 17, 2013 | 62.54 | 62.61 | 61.90 | 62.37 | 23,108,400 | -0.30(-0.48%) |
Dec 16, 2013 | 62.09 | 63.74 | 61.97 | 62.67 | 35,996,872 | +1.23(+2.00%) |
Dec 13, 2013 | 61.33 | 61.83 | 61.02 | 61.44 | 16,491,706 | -0.03(-0.05%) |
Dec 12, 2013 | 60.91 | 61.80 | 60.77 | 61.47 | 24,130,520 | +0.71(+1.17%) |
Dec 11, 2013 | 61.48 | 61.59 | 60.70 | 60.76 | 19,833,834 | -0.93(-1.52%) |
Dec 10, 2013 | 61.82 | 61.87 | 61.49 | 61.70 | 15,308,789 | -0.08(-0.14%) |
Dec 09, 2013 | 61.85 | 62.04 | 61.62 | 61.78 | 24,070,456 | +0.12(+0.20%) |
Dec 06, 2013 | 61.22 | 61.70 | 60.97 | 61.66 | 18,714,444 | +0.98(+1.61%) |
Dec 05, 2013 | 60.64 | 61.01 | 60.54 | 60.68 | 16,403,858 | -0.35(-0.57%) |
Dec 04, 2013 | 60.72 | 61.17 | 60.54 | 61.02 | 20,279,282 | +0.18(+0.30%) |
Dec 03, 2013 | 60.33 | 60.90 | 60.10 | 60.84 | 19,516,640 | +0.56(+0.93%) |