Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.13 | 61.15 | 60.13 | 60.63 | 3,335,651 | +0.67(+1.12%) |
Feb 27, 2014 | 58.92 | 60.05 | 58.81 | 59.96 | 3,160,243 | +1.07(+1.81%) |
Feb 26, 2014 | 58.77 | 59.14 | 58.45 | 58.90 | 2,783,990 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.66 | 4,058,034 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.53 | 58.60 | 59.23 | 3,419,415 | +0.63(+1.07%) |
Feb 21, 2014 | 58.49 | 59.07 | 58.28 | 58.60 | 3,596,825 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.62 | 57.97 | 58.49 | 3,374,664 | -0.09(-0.16%) |
Feb 19, 2014 | 59.57 | 59.94 | 58.54 | 58.58 | 2,755,670 | -1.21(-2.03%) |
Feb 18, 2014 | 60.01 | 60.36 | 59.64 | 59.80 | 2,240,675 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.78 | 59.78 | 59.78 | 1,922,151 | +0.02(+0.04%) |
Feb 13, 2014 | 58.47 | 59.80 | 58.47 | 59.76 | 3,439,296 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.53 | 58.86 | 59.17 | 2,880,849 | +0.33(+0.56%) |
Feb 11, 2014 | 58.89 | 59.35 | 58.66 | 58.84 | 3,664,303 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.55 | 58.93 | 2,533,542 | -0.02(-0.04%) |
Feb 07, 2014 | 57.90 | 58.97 | 57.90 | 58.95 | 4,301,235 | +1.22(+2.12%) |
Feb 06, 2014 | 56.69 | 57.78 | 56.61 | 57.73 | 2,780,576 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.59 | 55.79 | 56.44 | 3,245,258 | -0.05(-0.09%) |
Feb 04, 2014 | 56.82 | 57.27 | 56.20 | 56.49 | 3,784,070 | -0.12(-0.22%) |
Feb 03, 2014 | 57.97 | 57.99 | 56.39 | 56.62 | 4,691,569 | -1.43(-2.46%) |
Jan 31, 2014 | 57.50 | 58.36 | 57.32 | 58.05 | 3,927,568 | -0.29(-0.49%) |
Jan 30, 2014 | 58.05 | 58.62 | 57.78 | 58.33 | 2,683,066 | +0.90(+1.56%) |
Jan 29, 2014 | 57.61 | 58.30 | 57.37 | 57.44 | 3,535,071 | -0.82(-1.41%) |
Jan 28, 2014 | 57.52 | 58.46 | 57.49 | 58.26 | 2,789,619 | +0.76(+1.32%) |
Jan 27, 2014 | 58.00 | 58.16 | 57.32 | 57.50 | 3,987,238 | -0.51(-0.88%) |
Jan 24, 2014 | 58.57 | 59.01 | 58.01 | 58.01 | 4,593,891 | -0.80(-1.36%) |
Jan 23, 2014 | 59.49 | 59.49 | 58.42 | 58.81 | 5,259,260 | -0.91(-1.53%) |
Jan 22, 2014 | 59.76 | 59.99 | 59.57 | 59.72 | 5,016,964 | +0.03(+0.06%) |
Jan 21, 2014 | 59.85 | 60.13 | 59.53 | 59.69 | 7,490,493 | +0.18(+0.30%) |
Jan 17, 2014 | 60.74 | 59.51 | 59.51 | 59.51 | 12,664,553 | -3.33(-5.30%) |
Jan 16, 2014 | 63.38 | 63.49 | 62.73 | 62.84 | 3,790,426 | -0.49(-0.77%) |
Jan 15, 2014 | 63.60 | 63.73 | 63.14 | 63.33 | 3,715,294 | -0.27(-0.43%) |
Jan 14, 2014 | 63.53 | 63.89 | 63.17 | 63.60 | 3,078,428 | +0.81(+1.30%) |
Jan 13, 2014 | 63.81 | 64.05 | 62.59 | 62.78 | 3,195,763 | -1.36(-2.11%) |
Jan 10, 2014 | 64.11 | 64.32 | 63.63 | 64.14 | 2,827,557 | +0.14(+0.22%) |
Jan 09, 2014 | 64.17 | 64.40 | 63.91 | 64.00 | 4,437,469 | +0.00(+0.00%) |
Jan 08, 2014 | 63.48 | 64.06 | 63.45 | 64.00 | 3,687,209 | +0.47(+0.74%) |
Jan 07, 2014 | 64.38 | 64.53 | 63.40 | 63.53 | 6,132,125 | +0.57(+0.90%) |
Jan 06, 2014 | 63.75 | 64.18 | 62.95 | 62.96 | 4,244,111 | -0.62(-0.97%) |
Jan 03, 2014 | 63.50 | 63.79 | 63.23 | 63.58 | 2,359,921 | +0.07(+0.12%) |
Jan 02, 2014 | 62.98 | 63.90 | 62.97 | 63.51 | 3,732,679 | +0.53(+0.84%) |
Dec 31, 2013 | 62.48 | 62.98 | 62.98 | 62.98 | 2,354,266 | +0.65(+1.04%) |
Dec 30, 2013 | 62.45 | 62.61 | 62.10 | 62.33 | 1,738,645 | +0.03(+0.05%) |
Dec 27, 2013 | 62.37 | 62.45 | 62.08 | 62.30 | 843,578 | -0.08(-0.13%) |
Dec 26, 2013 | 62.17 | 62.48 | 61.98 | 62.38 | 1,964,695 | +0.41(+0.66%) |
Dec 24, 2013 | 61.71 | 62.04 | 61.64 | 61.97 | 810,973 | +0.30(+0.49%) |
Dec 23, 2013 | 61.62 | 61.93 | 61.25 | 61.66 | 2,321,740 | +0.23(+0.37%) |
Dec 20, 2013 | 60.78 | 61.50 | 60.51 | 61.43 | 5,723,513 | +0.90(+1.48%) |
Dec 19, 2013 | 60.20 | 60.65 | 59.82 | 60.54 | 3,630,194 | +0.16(+0.26%) |
Dec 18, 2013 | 59.09 | 60.43 | 58.55 | 60.38 | 4,028,065 | +1.36(+2.31%) |
Dec 17, 2013 | 59.78 | 59.97 | 58.75 | 59.02 | 2,141,891 | -0.32(-0.54%) |
Dec 16, 2013 | 58.99 | 59.60 | 58.82 | 59.34 | 2,715,943 | +0.58(+0.99%) |
Dec 13, 2013 | 58.98 | 59.03 | 58.44 | 58.75 | 2,235,532 | -0.01(-0.01%) |
Dec 12, 2013 | 59.03 | 59.10 | 58.38 | 58.76 | 3,111,587 | -0.31(-0.53%) |
Dec 11, 2013 | 59.93 | 60.19 | 58.94 | 59.07 | 3,958,716 | -0.79(-1.32%) |
Dec 10, 2013 | 59.91 | 60.19 | 59.49 | 59.86 | 2,260,144 | -0.15(-0.25%) |
Dec 09, 2013 | 60.05 | 60.29 | 59.85 | 60.01 | 3,158,859 | +0.33(+0.55%) |
Dec 06, 2013 | 59.82 | 60.17 | 59.46 | 59.68 | 5,029,309 | +0.54(+0.92%) |
Dec 05, 2013 | 59.40 | 59.54 | 58.86 | 59.14 | 4,265,870 | -0.34(-0.57%) |
Dec 04, 2013 | 58.60 | 59.72 | 58.49 | 59.48 | 4,208,202 | +0.59(+1.01%) |
Dec 03, 2013 | 59.12 | 59.30 | 58.65 | 58.89 | 5,151,501 | -0.39(-0.65%) |