Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.02 | 66.72 | 65.98 | 66.62 | 4,691,641 | +0.62(+0.94%) |
Feb 27, 2014 | 65.28 | 66.06 | 65.19 | 66.00 | 5,119,840 | +0.49(+0.75%) |
Feb 26, 2014 | 64.82 | 65.72 | 64.75 | 65.51 | 4,002,429 | +0.59(+0.91%) |
Feb 25, 2014 | 64.56 | 65.25 | 64.40 | 64.92 | 3,684,719 | +0.34(+0.53%) |
Feb 24, 2014 | 64.65 | 65.25 | 64.58 | 64.58 | 5,521,082 | -0.29(-0.45%) |
Feb 21, 2014 | 65.40 | 65.68 | 64.87 | 64.87 | 4,887,123 | -0.48(-0.73%) |
Feb 20, 2014 | 64.40 | 65.46 | 64.11 | 65.35 | 5,275,095 | +1.09(+1.70%) |
Feb 19, 2014 | 64.75 | 65.26 | 64.21 | 64.26 | 3,778,020 | -0.45(-0.70%) |
Feb 18, 2014 | 64.48 | 65.14 | 64.08 | 64.71 | 4,896,934 | +0.21(+0.33%) |
Feb 14, 2014 | 63.93 | 64.50 | 64.50 | 64.50 | 3,753,200 | +0.52(+0.81%) |
Feb 13, 2014 | 63.20 | 64.15 | 63.05 | 63.98 | 2,964,386 | +0.47(+0.74%) |
Feb 12, 2014 | 63.55 | 63.96 | 63.26 | 63.51 | 3,886,072 | -0.78(-1.21%) |
Feb 11, 2014 | 63.38 | 64.56 | 63.35 | 64.29 | 4,536,543 | +0.84(+1.32%) |
Feb 10, 2014 | 63.17 | 63.86 | 62.79 | 63.45 | 4,315,866 | +0.00(+0.00%) |
Feb 07, 2014 | 63.06 | 63.54 | 62.65 | 63.45 | 4,639,061 | +0.49(+0.78%) |
Feb 06, 2014 | 62.14 | 63.20 | 61.93 | 62.96 | 4,798,516 | +1.06(+1.71%) |
Feb 05, 2014 | 61.15 | 62.22 | 60.64 | 61.90 | 6,048,951 | +0.29(+0.47%) |
Feb 04, 2014 | 61.14 | 62.42 | 60.36 | 61.61 | 15,020,232 | +1.62(+2.70%) |
Feb 03, 2014 | 61.05 | 61.52 | 59.95 | 59.99 | 6,025,309 | -1.02(-1.67%) |
Jan 31, 2014 | 60.64 | 61.59 | 60.53 | 61.01 | 5,779,314 | -0.53(-0.86%) |
Jan 30, 2014 | 61.02 | 61.99 | 60.72 | 61.54 | 4,867,748 | +0.83(+1.37%) |
Jan 29, 2014 | 59.73 | 61.37 | 59.69 | 60.71 | 8,319,504 | +1.14(+1.91%) |
Jan 28, 2014 | 60.86 | 61.15 | 59.35 | 59.57 | 6,387,383 | -0.67(-1.11%) |
Jan 27, 2014 | 60.00 | 60.90 | 59.69 | 60.24 | 5,402,730 | +0.27(+0.45%) |
Jan 24, 2014 | 61.24 | 61.41 | 59.95 | 59.97 | 6,013,778 | -1.78(-2.88%) |
Jan 23, 2014 | 62.39 | 62.50 | 61.26 | 61.75 | 6,444,593 | -1.27(-2.02%) |
Jan 22, 2014 | 64.00 | 64.00 | 62.89 | 63.02 | 3,514,712 | -0.71(-1.11%) |
Jan 21, 2014 | 64.52 | 65.00 | 63.57 | 63.73 | 4,856,194 | -0.29(-0.45%) |
Jan 17, 2014 | 64.13 | 64.02 | 64.02 | 64.02 | 3,894,100 | +0.03(+0.05%) |
Jan 16, 2014 | 63.65 | 64.20 | 63.31 | 63.99 | 2,847,262 | +0.26(+0.41%) |
Jan 15, 2014 | 63.54 | 63.83 | 63.42 | 63.73 | 3,328,517 | +0.18(+0.28%) |
Jan 14, 2014 | 62.76 | 63.67 | 62.67 | 63.55 | 3,096,624 | +0.89(+1.42%) |
Jan 13, 2014 | 63.04 | 63.46 | 62.50 | 62.66 | 3,568,432 | -0.88(-1.38%) |
Jan 10, 2014 | 63.82 | 64.07 | 63.10 | 63.54 | 3,750,569 | -0.40(-0.63%) |
Jan 09, 2014 | 63.99 | 64.24 | 63.25 | 63.94 | 6,611,306 | +0.81(+1.28%) |
Jan 08, 2014 | 62.46 | 63.22 | 62.08 | 63.13 | 5,189,021 | +0.80(+1.28%) |
Jan 07, 2014 | 63.08 | 63.20 | 62.10 | 62.33 | 6,090,458 | -0.63(-1.00%) |
Jan 06, 2014 | 63.94 | 63.94 | 62.87 | 62.96 | 3,689,231 | -0.82(-1.29%) |
Jan 03, 2014 | 63.78 | 64.19 | 63.55 | 63.78 | 2,804,442 | +0.07(+0.11%) |
Jan 02, 2014 | 64.24 | 64.54 | 63.67 | 63.71 | 3,991,876 | -1.26(-1.94%) |
Dec 31, 2013 | 64.71 | 64.97 | 64.97 | 64.97 | 2,987,800 | +0.32(+0.49%) |
Dec 30, 2013 | 64.26 | 64.70 | 64.12 | 64.65 | 2,190,910 | +0.40(+0.62%) |
Dec 27, 2013 | 64.44 | 64.46 | 63.92 | 64.25 | 2,039,882 | +0.00(+0.00%) |
Dec 26, 2013 | 64.00 | 64.28 | 63.78 | 64.25 | 2,276,335 | +0.42(+0.66%) |
Dec 24, 2013 | 62.72 | 63.85 | 62.71 | 63.83 | 1,760,157 | +1.09(+1.74%) |
Dec 23, 2013 | 62.89 | 62.97 | 62.56 | 62.74 | 3,031,579 | +0.19(+0.30%) |
Dec 20, 2013 | 62.77 | 62.98 | 62.32 | 62.55 | 5,857,331 | -0.16(-0.26%) |
Dec 19, 2013 | 61.89 | 62.74 | 61.78 | 62.71 | 4,247,434 | +0.52(+0.84%) |
Dec 18, 2013 | 61.40 | 62.19 | 60.62 | 62.19 | 4,157,059 | +1.01(+1.65%) |
Dec 17, 2013 | 60.69 | 61.41 | 60.41 | 61.18 | 3,591,587 | +0.34(+0.56%) |
Dec 16, 2013 | 60.52 | 61.17 | 60.52 | 60.84 | 4,156,406 | +0.60(+1.00%) |
Dec 13, 2013 | 60.30 | 60.40 | 59.96 | 60.24 | 2,728,596 | +0.29(+0.48%) |
Dec 12, 2013 | 60.23 | 60.41 | 59.85 | 59.95 | 2,698,504 | -0.34(-0.56%) |
Dec 11, 2013 | 61.54 | 61.70 | 60.20 | 60.29 | 3,892,932 | -1.15(-1.87%) |
Dec 10, 2013 | 61.25 | 61.63 | 61.10 | 61.44 | 3,350,490 | +0.05(+0.08%) |
Dec 09, 2013 | 61.35 | 61.60 | 61.09 | 61.39 | 2,412,108 | +0.05(+0.08%) |
Dec 06, 2013 | 60.62 | 61.37 | 60.58 | 61.34 | 2,700,582 | +1.23(+2.05%) |
Dec 05, 2013 | 60.16 | 60.56 | 59.97 | 60.11 | 2,522,918 | -0.15(-0.25%) |
Dec 04, 2013 | 60.20 | 60.60 | 59.88 | 60.26 | 3,328,046 | -0.24(-0.40%) |
Dec 03, 2013 | 61.45 | 61.50 | 60.32 | 60.50 | 5,002,090 | -1.24(-2.01%) |