Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.76 | 55.12 | 54.44 | 54.77 | 2,375,334 | +0.11(+0.20%) |
Feb 27, 2014 | 55.04 | 55.63 | 54.62 | 54.66 | 4,321,603 | -0.63(-1.14%) |
Feb 26, 2014 | 52.24 | 56.39 | 52.24 | 55.29 | 9,318,610 | +2.61(+4.95%) |
Feb 25, 2014 | 52.25 | 52.90 | 52.02 | 52.68 | 3,150,314 | +0.35(+0.67%) |
Feb 24, 2014 | 51.98 | 52.77 | 51.97 | 52.33 | 2,313,161 | +0.36(+0.69%) |
Feb 21, 2014 | 51.60 | 52.27 | 51.38 | 51.97 | 1,958,193 | +0.45(+0.87%) |
Feb 20, 2014 | 52.15 | 52.15 | 51.49 | 51.52 | 2,660,788 | -0.67(-1.28%) |
Feb 19, 2014 | 52.20 | 52.52 | 52.02 | 52.19 | 2,290,356 | -0.10(-0.19%) |
Feb 18, 2014 | 52.04 | 52.37 | 51.82 | 52.29 | 1,877,915 | +0.37(+0.71%) |
Feb 14, 2014 | 51.78 | 51.92 | 51.92 | 51.92 | 1,968,700 | +0.08(+0.15%) |
Feb 13, 2014 | 51.79 | 51.89 | 51.51 | 51.84 | 1,681,895 | -0.09(-0.17%) |
Feb 12, 2014 | 51.79 | 52.17 | 51.55 | 51.93 | 2,610,887 | +0.35(+0.68%) |
Feb 11, 2014 | 51.30 | 51.75 | 51.04 | 51.58 | 1,768,169 | +0.25(+0.49%) |
Feb 10, 2014 | 51.19 | 51.52 | 50.97 | 51.33 | 2,067,855 | -0.06(-0.12%) |
Feb 07, 2014 | 51.15 | 51.50 | 50.79 | 51.39 | 1,660,879 | +0.50(+0.98%) |
Feb 06, 2014 | 49.94 | 50.93 | 49.83 | 50.89 | 3,176,303 | +1.08(+2.17%) |
Feb 05, 2014 | 50.01 | 50.33 | 49.65 | 49.81 | 6,209,208 | -0.20(-0.40%) |
Feb 04, 2014 | 49.84 | 50.20 | 49.69 | 50.01 | 3,152,991 | +0.33(+0.66%) |
Feb 03, 2014 | 50.49 | 50.72 | 49.59 | 49.68 | 3,305,546 | -0.84(-1.66%) |
Jan 31, 2014 | 50.53 | 50.85 | 49.66 | 50.52 | 6,940,713 | -0.54(-1.06%) |
Jan 30, 2014 | 51.03 | 51.31 | 50.73 | 51.06 | 3,155,523 | +0.49(+0.97%) |
Jan 29, 2014 | 50.85 | 51.18 | 50.55 | 50.57 | 3,207,928 | -0.54(-1.06%) |
Jan 28, 2014 | 51.11 | 51.37 | 50.88 | 51.11 | 4,176,057 | +0.04(+0.08%) |
Jan 27, 2014 | 51.66 | 52.01 | 51.02 | 51.07 | 4,067,573 | -0.60(-1.16%) |
Jan 24, 2014 | 52.23 | 52.66 | 51.65 | 51.67 | 3,257,465 | -0.89(-1.69%) |
Jan 23, 2014 | 52.69 | 52.96 | 52.19 | 52.56 | 3,150,393 | -0.58(-1.09%) |
Jan 22, 2014 | 52.97 | 53.25 | 52.79 | 53.14 | 2,634,195 | -0.41(-0.77%) |
Jan 21, 2014 | 54.28 | 54.52 | 53.34 | 53.55 | 3,732,368 | -0.77(-1.42%) |
Jan 17, 2014 | 54.64 | 54.32 | 54.32 | 54.32 | 3,723,000 | -0.29(-0.53%) |
Jan 16, 2014 | 55.14 | 55.33 | 54.34 | 54.61 | 3,343,130 | -0.58(-1.05%) |
Jan 15, 2014 | 55.27 | 55.47 | 54.76 | 55.19 | 2,145,130 | -0.08(-0.14%) |
Jan 14, 2014 | 55.29 | 55.55 | 54.66 | 55.27 | 2,111,038 | +0.14(+0.25%) |
Jan 13, 2014 | 55.91 | 55.95 | 55.00 | 55.13 | 3,368,747 | -0.76(-1.36%) |
Jan 10, 2014 | 56.57 | 56.70 | 55.40 | 55.89 | 3,352,466 | -0.54(-0.96%) |
Jan 09, 2014 | 55.92 | 56.91 | 55.64 | 56.43 | 3,416,870 | -0.21(-0.37%) |
Jan 08, 2014 | 56.47 | 56.71 | 56.33 | 56.64 | 1,919,621 | +0.05(+0.09%) |
Jan 07, 2014 | 56.55 | 56.94 | 56.48 | 56.59 | 2,376,529 | -0.17(-0.30%) |
Jan 06, 2014 | 56.74 | 57.41 | 56.55 | 56.76 | 2,776,319 | +0.19(+0.34%) |
Jan 03, 2014 | 56.55 | 56.92 | 56.39 | 56.57 | 1,694,169 | +0.17(+0.30%) |
Jan 02, 2014 | 55.99 | 56.56 | 55.98 | 56.40 | 2,423,582 | -0.02(-0.04%) |
Dec 31, 2013 | 56.66 | 56.42 | 56.42 | 56.42 | 887,200 | +0.07(+0.12%) |
Dec 30, 2013 | 56.21 | 56.47 | 56.09 | 56.35 | 1,196,222 | +0.06(+0.11%) |
Dec 27, 2013 | 56.58 | 56.80 | 55.95 | 56.29 | 1,246,375 | -0.29(-0.51%) |
Dec 26, 2013 | 55.75 | 56.88 | 55.75 | 56.58 | 1,214,788 | +0.18(+0.32%) |
Dec 24, 2013 | 56.00 | 56.75 | 55.99 | 56.40 | 1,176,592 | +0.41(+0.73%) |
Dec 23, 2013 | 55.65 | 56.12 | 55.36 | 55.99 | 2,231,399 | +0.54(+0.97%) |
Dec 20, 2013 | 55.25 | 55.66 | 55.08 | 55.45 | 4,882,891 | +0.15(+0.27%) |
Dec 19, 2013 | 55.57 | 55.80 | 55.10 | 55.30 | 1,804,241 | -0.52(-0.93%) |
Dec 18, 2013 | 55.76 | 55.91 | 55.08 | 55.82 | 3,031,432 | +0.11(+0.20%) |
Dec 17, 2013 | 56.01 | 56.11 | 55.59 | 55.71 | 2,115,632 | -0.40(-0.71%) |
Dec 16, 2013 | 55.89 | 56.32 | 55.83 | 56.11 | 2,280,321 | +0.39(+0.70%) |
Dec 13, 2013 | 55.94 | 56.32 | 55.44 | 55.72 | 1,218,750 | -0.02(-0.04%) |
Dec 12, 2013 | 55.97 | 56.28 | 55.58 | 55.74 | 1,967,543 | -0.16(-0.29%) |
Dec 11, 2013 | 55.78 | 56.38 | 55.51 | 55.90 | 2,106,113 | +0.26(+0.47%) |
Dec 10, 2013 | 55.19 | 56.03 | 55.11 | 55.64 | 2,220,845 | +0.36(+0.65%) |
Dec 09, 2013 | 55.42 | 55.71 | 55.10 | 55.28 | 2,243,548 | +0.11(+0.20%) |
Dec 06, 2013 | 55.51 | 55.74 | 55.02 | 55.17 | 0 | -0.08(-0.14%) |
Dec 05, 2013 | 55.07 | 56.25 | 55.05 | 55.25 | 3,054,865 | +0.35(+0.64%) |
Dec 04, 2013 | 54.73 | 55.54 | 54.67 | 54.90 | 2,875,158 | -0.34(-0.62%) |
Dec 03, 2013 | 55.45 | 55.55 | 54.94 | 55.24 | 2,774,660 | -0.25(-0.45%) |