Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.49 | 61.35 | 60.31 | 60.91 | 2,866,692 | +0.61(+1.01%) |
Feb 27, 2014 | 60.08 | 60.33 | 59.73 | 60.31 | 1,894,443 | +0.23(+0.38%) |
Feb 26, 2014 | 59.53 | 60.57 | 59.52 | 60.08 | 2,555,148 | +0.65(+1.09%) |
Feb 25, 2014 | 59.76 | 59.93 | 59.28 | 59.43 | 1,475,847 | -0.32(-0.53%) |
Feb 24, 2014 | 59.66 | 60.61 | 59.19 | 59.75 | 2,046,226 | +0.56(+0.94%) |
Feb 21, 2014 | 59.60 | 59.74 | 59.11 | 59.19 | 1,742,723 | -0.31(-0.52%) |
Feb 20, 2014 | 58.57 | 59.70 | 58.57 | 59.50 | 1,855,055 | +0.99(+1.69%) |
Feb 19, 2014 | 59.03 | 59.96 | 58.46 | 58.51 | 2,453,699 | -0.65(-1.09%) |
Feb 18, 2014 | 58.41 | 59.32 | 58.02 | 59.16 | 3,227,040 | +0.95(+1.63%) |
Feb 14, 2014 | 57.95 | 58.21 | 58.21 | 58.21 | 2,346,751 | +0.31(+0.53%) |
Feb 13, 2014 | 57.62 | 58.28 | 57.29 | 57.91 | 2,866,537 | -0.08(-0.14%) |
Feb 12, 2014 | 57.03 | 58.09 | 56.99 | 57.99 | 6,248,946 | +0.94(+1.64%) |
Feb 11, 2014 | 57.87 | 60.42 | 56.90 | 57.05 | 7,679,959 | -1.81(-3.08%) |
Feb 10, 2014 | 59.48 | 59.65 | 58.66 | 58.86 | 2,614,053 | -0.68(-1.14%) |
Feb 07, 2014 | 58.21 | 59.66 | 58.18 | 59.54 | 2,554,162 | +1.69(+2.93%) |
Feb 06, 2014 | 57.53 | 58.20 | 57.51 | 57.85 | 2,452,443 | +0.37(+0.64%) |
Feb 05, 2014 | 58.91 | 58.91 | 57.09 | 57.48 | 3,928,342 | +0.41(+0.72%) |
Feb 04, 2014 | 56.58 | 57.52 | 55.91 | 57.07 | 2,566,145 | +0.43(+0.76%) |
Feb 03, 2014 | 58.36 | 58.86 | 56.53 | 56.64 | 3,421,001 | -1.93(-3.30%) |
Jan 31, 2014 | 57.82 | 58.97 | 57.62 | 58.57 | 2,506,041 | -0.24(-0.41%) |
Jan 30, 2014 | 58.79 | 59.02 | 58.30 | 58.81 | 1,643,788 | +0.59(+1.01%) |
Jan 29, 2014 | 58.36 | 59.04 | 58.08 | 58.22 | 2,044,231 | -0.64(-1.08%) |
Jan 28, 2014 | 58.57 | 59.31 | 58.57 | 58.86 | 1,606,569 | +0.32(+0.54%) |
Jan 27, 2014 | 57.98 | 59.00 | 57.45 | 58.54 | 3,036,499 | +0.65(+1.12%) |
Jan 24, 2014 | 59.94 | 59.96 | 57.87 | 57.90 | 3,061,521 | -2.55(-4.22%) |
Jan 23, 2014 | 61.11 | 61.30 | 59.95 | 60.45 | 2,281,443 | -1.14(-1.84%) |
Jan 22, 2014 | 62.16 | 62.24 | 61.58 | 61.58 | 2,815,240 | -0.26(-0.42%) |
Jan 21, 2014 | 62.46 | 62.67 | 61.53 | 61.84 | 1,817,275 | -0.25(-0.40%) |
Jan 17, 2014 | 62.68 | 62.09 | 62.09 | 62.09 | 1,954,806 | -0.56(-0.89%) |
Jan 16, 2014 | 62.59 | 63.15 | 62.51 | 62.65 | 1,990,201 | +0.04(+0.06%) |
Jan 15, 2014 | 62.02 | 62.80 | 62.02 | 62.61 | 1,975,080 | +0.59(+0.95%) |
Jan 14, 2014 | 61.75 | 62.21 | 61.59 | 62.02 | 1,718,257 | +0.52(+0.84%) |
Jan 13, 2014 | 62.06 | 63.19 | 61.40 | 61.50 | 2,279,820 | -0.92(-1.47%) |
Jan 10, 2014 | 61.94 | 62.66 | 61.71 | 62.42 | 2,470,792 | +0.60(+0.97%) |
Jan 09, 2014 | 61.66 | 62.37 | 61.44 | 61.82 | 2,156,190 | +0.20(+0.32%) |
Jan 08, 2014 | 61.34 | 61.85 | 61.11 | 61.62 | 2,448,139 | +0.16(+0.26%) |
Jan 07, 2014 | 60.90 | 61.72 | 60.90 | 61.46 | 1,558,854 | +0.56(+0.92%) |
Jan 06, 2014 | 61.39 | 61.70 | 60.77 | 60.90 | 1,659,220 | -0.19(-0.31%) |
Jan 03, 2014 | 60.94 | 61.41 | 60.81 | 61.09 | 1,508,601 | +0.08(+0.13%) |
Jan 02, 2014 | 61.02 | 61.47 | 60.89 | 61.01 | 1,922,363 | -0.36(-0.58%) |
Dec 31, 2013 | 61.46 | 61.37 | 61.37 | 61.37 | 1,451,451 | -0.17(-0.28%) |
Dec 30, 2013 | 61.10 | 61.74 | 60.96 | 61.54 | 1,439,794 | +0.60(+0.98%) |
Dec 27, 2013 | 60.98 | 61.20 | 60.75 | 60.94 | 1,194,854 | +0.01(+0.02%) |
Dec 26, 2013 | 60.87 | 61.17 | 60.43 | 60.93 | 922,375 | +0.30(+0.49%) |
Dec 24, 2013 | 60.56 | 61.03 | 60.49 | 60.64 | 746,894 | -0.10(-0.16%) |
Dec 23, 2013 | 60.26 | 60.92 | 59.99 | 60.74 | 1,928,614 | +0.84(+1.40%) |
Dec 20, 2013 | 59.05 | 60.17 | 58.83 | 59.90 | 2,883,979 | +0.97(+1.64%) |
Dec 19, 2013 | 58.32 | 59.08 | 58.29 | 58.93 | 1,720,027 | +0.19(+0.32%) |
Dec 18, 2013 | 57.55 | 58.83 | 57.21 | 58.74 | 2,549,913 | +1.51(+2.65%) |
Dec 17, 2013 | 57.75 | 57.90 | 57.07 | 57.23 | 1,868,465 | -0.35(-0.61%) |
Dec 16, 2013 | 56.92 | 57.87 | 56.82 | 57.58 | 1,816,922 | +0.97(+1.71%) |
Dec 13, 2013 | 56.93 | 57.22 | 56.53 | 56.61 | 2,102,431 | -0.10(-0.18%) |
Dec 12, 2013 | 55.98 | 56.94 | 55.93 | 56.71 | 2,718,565 | +0.91(+1.62%) |
Dec 11, 2013 | 56.45 | 56.57 | 55.74 | 55.80 | 2,765,656 | -0.66(-1.16%) |
Dec 10, 2013 | 56.24 | 56.87 | 56.23 | 56.46 | 2,056,078 | -0.14(-0.25%) |
Dec 09, 2013 | 55.60 | 56.78 | 55.52 | 56.60 | 2,482,126 | +0.12(+0.21%) |
Dec 06, 2013 | 56.44 | 56.88 | 56.08 | 56.48 | 3,135,879 | +0.93(+1.67%) |
Dec 05, 2013 | 55.55 | 55.86 | 55.36 | 55.55 | 3,461,984 | -0.14(-0.25%) |
Dec 04, 2013 | 55.43 | 55.92 | 55.15 | 55.69 | 3,510,088 | -0.13(-0.23%) |
Dec 03, 2013 | 55.14 | 56.10 | 54.63 | 55.82 | 4,271,017 | +0.47(+0.85%) |