Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 64.18 | 65.13 | 63.79 | 64.29 | 9,237,391 | +0.05(+0.07%) |
Feb 27, 2014 | 64.00 | 64.43 | 63.18 | 64.25 | 7,707,169 | +0.21(+0.33%) |
Feb 26, 2014 | 63.48 | 64.83 | 63.32 | 64.03 | 12,421,963 | +0.56(+0.89%) |
Feb 25, 2014 | 62.45 | 63.49 | 62.18 | 63.47 | 17,121,540 | +2.44(+3.99%) |
Feb 24, 2014 | 61.00 | 61.33 | 60.71 | 61.03 | 14,976,053 | +0.10(+0.17%) |
Feb 21, 2014 | 60.63 | 61.17 | 60.63 | 60.93 | 9,907,930 | +0.20(+0.34%) |
Feb 20, 2014 | 60.03 | 60.79 | 59.99 | 60.73 | 7,462,439 | +0.81(+1.35%) |
Feb 19, 2014 | 60.55 | 60.76 | 59.88 | 59.92 | 9,910,033 | -0.88(-1.44%) |
Feb 18, 2014 | 61.07 | 61.20 | 60.40 | 60.80 | 6,321,613 | -0.28(-0.46%) |
Feb 14, 2014 | 60.94 | 61.08 | 61.08 | 61.08 | 6,063,414 | +0.27(+0.44%) |
Feb 13, 2014 | 60.62 | 61.03 | 60.30 | 60.81 | 8,402,897 | +0.24(+0.40%) |
Feb 12, 2014 | 60.28 | 60.61 | 60.09 | 60.57 | 9,369,578 | +0.45(+0.76%) |
Feb 11, 2014 | 59.91 | 60.34 | 59.70 | 60.11 | 8,029,083 | +0.23(+0.38%) |
Feb 10, 2014 | 60.01 | 60.03 | 59.47 | 59.89 | 8,093,694 | -0.03(-0.05%) |
Feb 07, 2014 | 59.70 | 60.04 | 59.45 | 59.92 | 7,940,717 | +0.23(+0.38%) |
Feb 06, 2014 | 58.93 | 59.72 | 58.92 | 59.69 | 7,792,020 | +0.71(+1.20%) |
Feb 05, 2014 | 58.57 | 59.21 | 57.97 | 58.99 | 12,861,250 | +0.23(+0.39%) |
Feb 04, 2014 | 59.18 | 59.45 | 58.13 | 58.76 | 12,214,530 | -0.09(-0.16%) |
Feb 03, 2014 | 60.07 | 60.14 | 58.73 | 58.85 | 12,155,289 | -1.38(-2.29%) |
Jan 31, 2014 | 59.72 | 60.72 | 59.45 | 60.23 | 13,523,083 | -0.06(-0.10%) |
Jan 30, 2014 | 60.53 | 60.95 | 60.08 | 60.30 | 8,702,331 | +0.20(+0.33%) |
Jan 29, 2014 | 61.35 | 61.72 | 60.06 | 60.10 | 11,732,043 | -1.46(-2.37%) |
Jan 28, 2014 | 61.46 | 61.86 | 60.99 | 61.56 | 13,506,561 | -0.31(-0.51%) |
Jan 27, 2014 | 61.81 | 62.05 | 61.54 | 61.87 | 8,408,250 | -0.17(-0.28%) |
Jan 24, 2014 | 62.40 | 62.70 | 62.04 | 62.04 | 9,085,319 | -0.85(-1.35%) |
Jan 23, 2014 | 62.40 | 62.94 | 62.07 | 62.89 | 8,149,069 | +0.03(+0.05%) |
Jan 22, 2014 | 63.22 | 63.34 | 62.64 | 62.86 | 7,363,244 | -0.20(-0.32%) |
Jan 21, 2014 | 63.72 | 63.88 | 62.55 | 63.06 | 8,837,734 | -0.42(-0.67%) |
Jan 17, 2014 | 63.74 | 63.49 | 63.49 | 63.49 | 7,882,451 | -0.20(-0.32%) |
Jan 16, 2014 | 63.41 | 63.78 | 63.31 | 63.69 | 6,215,154 | +0.15(+0.23%) |
Jan 15, 2014 | 63.49 | 63.82 | 63.28 | 63.54 | 6,630,521 | +0.05(+0.07%) |
Jan 14, 2014 | 63.70 | 63.87 | 63.18 | 63.49 | 6,656,417 | +0.03(+0.05%) |
Jan 13, 2014 | 63.96 | 64.37 | 63.45 | 63.46 | 8,870,556 | -0.82(-1.27%) |
Jan 10, 2014 | 64.05 | 64.30 | 63.81 | 64.28 | 6,355,263 | +0.34(+0.54%) |
Jan 09, 2014 | 64.19 | 64.22 | 63.47 | 63.93 | 6,336,083 | -0.28(-0.44%) |
Jan 08, 2014 | 63.91 | 64.22 | 63.51 | 64.21 | 5,944,167 | +0.34(+0.53%) |
Jan 07, 2014 | 63.73 | 64.21 | 63.55 | 63.88 | 5,908,545 | +0.31(+0.49%) |
Jan 06, 2014 | 63.99 | 64.25 | 63.56 | 63.56 | 14,275,576 | -0.62(-0.96%) |
Jan 03, 2014 | 64.20 | 64.65 | 64.14 | 64.18 | 4,973,372 | -0.10(-0.16%) |
Jan 02, 2014 | 64.36 | 64.72 | 64.11 | 64.28 | 5,421,168 | -0.25(-0.39%) |
Dec 31, 2013 | 64.26 | 64.54 | 64.54 | 64.54 | 5,733,341 | +0.31(+0.49%) |
Dec 30, 2013 | 64.01 | 64.25 | 63.84 | 64.22 | 4,487,934 | +0.24(+0.37%) |
Dec 27, 2013 | 63.99 | 64.46 | 63.66 | 63.99 | 5,055,137 | +0.07(+0.11%) |
Dec 26, 2013 | 63.36 | 64.07 | 63.34 | 63.92 | 4,910,689 | +0.71(+1.13%) |
Dec 24, 2013 | 63.14 | 63.45 | 63.14 | 63.20 | 2,321,892 | +0.06(+0.10%) |
Dec 23, 2013 | 62.76 | 63.42 | 62.73 | 63.14 | 5,025,901 | +0.41(+0.65%) |
Dec 20, 2013 | 62.85 | 63.35 | 62.73 | 62.73 | 14,332,339 | +0.07(+0.11%) |
Dec 19, 2013 | 62.76 | 63.07 | 62.42 | 62.66 | 8,401,438 | -0.08(-0.12%) |
Dec 18, 2013 | 61.75 | 62.75 | 61.38 | 62.74 | 10,423,950 | +1.12(+1.82%) |
Dec 17, 2013 | 62.16 | 62.21 | 61.61 | 61.62 | 7,943,659 | -0.38(-0.61%) |
Dec 16, 2013 | 62.11 | 62.51 | 61.86 | 62.00 | 9,043,824 | +0.07(+0.11%) |
Dec 13, 2013 | 61.93 | 62.36 | 61.54 | 61.93 | 7,689,896 | +0.38(+0.61%) |
Dec 12, 2013 | 61.90 | 62.07 | 61.35 | 61.55 | 10,888,916 | -0.37(-0.59%) |
Dec 11, 2013 | 61.43 | 62.55 | 61.43 | 61.92 | 9,986,391 | +0.31(+0.50%) |
Dec 10, 2013 | 62.17 | 62.65 | 61.45 | 61.61 | 9,489,471 | -0.78(-1.24%) |
Dec 09, 2013 | 62.64 | 63.17 | 62.33 | 62.39 | 7,399,871 | -0.19(-0.30%) |
Dec 06, 2013 | 61.98 | 62.74 | 61.77 | 62.58 | 6,500,854 | +1.02(+1.66%) |
Dec 05, 2013 | 61.38 | 62.34 | 61.35 | 61.56 | 7,988,365 | +0.11(+0.18%) |
Dec 04, 2013 | 61.25 | 61.72 | 60.90 | 61.45 | 9,121,034 | -0.24(-0.39%) |
Dec 03, 2013 | 61.89 | 62.29 | 61.38 | 61.69 | 9,283,868 | -0.53(-0.84%) |