Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.13 | 61.15 | 60.12 | 60.62 | 3,336,077 | +0.67(+1.12%) |
Feb 27, 2014 | 58.91 | 60.04 | 58.80 | 59.95 | 3,160,648 | +1.06(+1.81%) |
Feb 26, 2014 | 58.77 | 59.13 | 58.44 | 58.89 | 2,784,347 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.65 | 4,058,553 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.52 | 58.59 | 59.22 | 3,419,852 | +0.63(+1.07%) |
Feb 21, 2014 | 58.48 | 59.06 | 58.27 | 58.59 | 3,597,285 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.61 | 57.96 | 58.48 | 3,375,096 | -0.09(-0.16%) |
Feb 19, 2014 | 59.56 | 59.93 | 58.53 | 58.58 | 2,756,022 | -1.21(-2.03%) |
Feb 18, 2014 | 60.00 | 60.35 | 59.63 | 59.79 | 2,240,962 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.77 | 59.77 | 59.77 | 1,922,397 | +0.02(+0.04%) |
Feb 13, 2014 | 58.46 | 59.79 | 58.46 | 59.75 | 3,439,736 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.52 | 58.85 | 59.16 | 2,881,217 | +0.33(+0.56%) |
Feb 11, 2014 | 58.88 | 59.34 | 58.65 | 58.83 | 3,664,772 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.54 | 58.92 | 2,533,866 | -0.02(-0.04%) |
Feb 07, 2014 | 57.89 | 58.96 | 57.89 | 58.95 | 4,301,786 | +1.22(+2.12%) |
Feb 06, 2014 | 56.68 | 57.77 | 56.60 | 57.72 | 2,780,932 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.58 | 55.78 | 56.44 | 3,245,673 | -0.05(-0.09%) |
Feb 04, 2014 | 56.81 | 57.26 | 56.19 | 56.49 | 3,784,554 | -0.12(-0.22%) |
Feb 03, 2014 | 57.97 | 57.98 | 56.38 | 56.61 | 4,692,169 | -1.43(-2.46%) |
Jan 31, 2014 | 57.49 | 58.35 | 57.31 | 58.04 | 3,928,071 | -0.29(-0.49%) |
Jan 30, 2014 | 58.04 | 58.62 | 57.77 | 58.33 | 2,683,409 | +0.90(+1.56%) |
Jan 29, 2014 | 57.60 | 58.29 | 57.36 | 57.43 | 3,535,523 | -0.82(-1.41%) |
Jan 28, 2014 | 57.51 | 58.45 | 57.48 | 58.25 | 2,789,976 | +0.76(+1.32%) |
Jan 27, 2014 | 57.99 | 58.15 | 57.31 | 57.50 | 3,987,749 | -0.51(-0.88%) |
Jan 24, 2014 | 58.56 | 59.00 | 58.01 | 58.01 | 4,594,479 | -0.80(-1.36%) |
Jan 23, 2014 | 59.48 | 59.48 | 58.41 | 58.80 | 5,259,933 | -0.91(-1.53%) |
Jan 22, 2014 | 59.75 | 59.98 | 59.56 | 59.72 | 5,017,607 | +0.03(+0.06%) |
Jan 21, 2014 | 59.84 | 60.12 | 59.52 | 59.68 | 7,491,452 | +0.18(+0.30%) |
Jan 17, 2014 | 60.73 | 59.50 | 59.50 | 59.50 | 12,666,174 | -3.33(-5.30%) |
Jan 16, 2014 | 63.37 | 63.48 | 62.73 | 62.83 | 3,790,911 | -0.48(-0.77%) |
Jan 15, 2014 | 63.59 | 63.72 | 63.14 | 63.32 | 3,715,769 | -0.27(-0.43%) |
Jan 14, 2014 | 63.52 | 63.88 | 63.16 | 63.59 | 3,078,822 | +0.81(+1.30%) |
Jan 13, 2014 | 63.80 | 64.04 | 62.59 | 62.77 | 3,196,172 | -1.36(-2.11%) |
Jan 10, 2014 | 64.10 | 64.31 | 63.62 | 64.13 | 2,827,919 | +0.14(+0.22%) |
Jan 09, 2014 | 64.16 | 64.39 | 63.90 | 63.99 | 4,438,037 | +0.00(+0.00%) |
Jan 08, 2014 | 63.47 | 64.05 | 63.44 | 63.99 | 3,687,681 | +0.47(+0.74%) |
Jan 07, 2014 | 64.37 | 64.52 | 63.40 | 63.52 | 6,132,909 | +0.57(+0.90%) |
Jan 06, 2014 | 63.74 | 64.17 | 62.94 | 62.96 | 4,244,654 | -0.62(-0.97%) |
Jan 03, 2014 | 63.49 | 63.79 | 63.22 | 63.57 | 2,360,223 | +0.07(+0.12%) |
Jan 02, 2014 | 62.97 | 63.89 | 62.96 | 63.50 | 3,733,156 | +0.53(+0.84%) |
Dec 31, 2013 | 62.47 | 62.97 | 62.97 | 62.97 | 2,354,568 | +0.65(+1.04%) |
Dec 30, 2013 | 62.45 | 62.60 | 62.09 | 62.32 | 1,738,868 | +0.03(+0.05%) |
Dec 27, 2013 | 62.36 | 62.44 | 62.07 | 62.29 | 843,686 | -0.08(-0.13%) |
Dec 26, 2013 | 62.16 | 62.47 | 61.98 | 62.37 | 1,964,947 | +0.41(+0.66%) |
Dec 24, 2013 | 61.71 | 62.03 | 61.63 | 61.96 | 811,077 | +0.30(+0.49%) |
Dec 23, 2013 | 61.61 | 61.92 | 61.24 | 61.66 | 2,322,037 | +0.23(+0.37%) |
Dec 20, 2013 | 60.78 | 61.49 | 60.51 | 61.43 | 5,724,246 | +0.90(+1.48%) |
Dec 19, 2013 | 60.19 | 60.65 | 59.82 | 60.53 | 3,630,658 | +0.16(+0.26%) |
Dec 18, 2013 | 59.08 | 60.42 | 58.54 | 60.37 | 4,028,581 | +1.36(+2.31%) |
Dec 17, 2013 | 59.77 | 59.96 | 58.75 | 59.01 | 2,142,165 | -0.32(-0.54%) |
Dec 16, 2013 | 58.99 | 59.60 | 58.81 | 59.33 | 2,716,291 | +0.58(+0.99%) |
Dec 13, 2013 | 58.97 | 59.03 | 58.43 | 58.75 | 2,235,818 | -0.01(-0.01%) |
Dec 12, 2013 | 59.02 | 59.09 | 58.38 | 58.75 | 3,111,986 | -0.31(-0.53%) |
Dec 11, 2013 | 59.92 | 60.19 | 58.93 | 59.07 | 3,959,222 | -0.79(-1.32%) |
Dec 10, 2013 | 59.90 | 60.19 | 59.48 | 59.86 | 2,260,433 | -0.15(-0.25%) |
Dec 09, 2013 | 60.05 | 60.28 | 59.84 | 60.00 | 3,159,263 | +0.33(+0.55%) |
Dec 06, 2013 | 59.82 | 60.16 | 59.45 | 59.68 | 5,029,952 | +0.54(+0.92%) |
Dec 05, 2013 | 59.39 | 59.53 | 58.85 | 59.13 | 4,266,416 | -0.34(-0.57%) |
Dec 04, 2013 | 58.59 | 59.71 | 58.48 | 59.47 | 4,208,741 | +0.59(+1.01%) |
Dec 03, 2013 | 59.12 | 59.30 | 58.64 | 58.88 | 5,152,160 | -0.39(-0.65%) |