Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.82 | 57.17 | 56.68 | 57.05 | 2,365,307 | +0.26(+0.46%) |
Feb 27, 2014 | 56.18 | 56.80 | 56.03 | 56.79 | 990,201 | +0.39(+0.69%) |
Feb 26, 2014 | 56.14 | 56.48 | 55.73 | 56.41 | 1,110,466 | +0.30(+0.54%) |
Feb 25, 2014 | 56.03 | 56.47 | 55.92 | 56.10 | 968,636 | +0.12(+0.22%) |
Feb 24, 2014 | 55.96 | 56.49 | 55.93 | 55.98 | 888,775 | -0.05(-0.09%) |
Feb 21, 2014 | 56.49 | 56.72 | 56.02 | 56.03 | 925,886 | -0.17(-0.31%) |
Feb 20, 2014 | 56.01 | 56.26 | 55.66 | 56.21 | 1,153,700 | +0.25(+0.45%) |
Feb 19, 2014 | 56.53 | 56.67 | 55.95 | 55.96 | 958,593 | -0.73(-1.29%) |
Feb 18, 2014 | 56.70 | 56.87 | 56.50 | 56.69 | 800,611 | +0.15(+0.26%) |
Feb 14, 2014 | 56.60 | 56.54 | 56.54 | 56.54 | 687,163 | -0.05(-0.09%) |
Feb 13, 2014 | 56.28 | 56.72 | 56.28 | 56.59 | 741,700 | -0.09(-0.17%) |
Feb 12, 2014 | 56.08 | 56.75 | 56.08 | 56.69 | 1,260,793 | +0.65(+1.15%) |
Feb 11, 2014 | 56.18 | 56.36 | 55.83 | 56.04 | 1,393,203 | -0.04(-0.08%) |
Feb 10, 2014 | 55.66 | 56.13 | 55.43 | 56.09 | 1,271,875 | +0.41(+0.74%) |
Feb 07, 2014 | 54.81 | 55.69 | 54.66 | 55.67 | 1,520,643 | +1.03(+1.89%) |
Feb 06, 2014 | 54.38 | 54.69 | 54.30 | 54.64 | 1,000,984 | +0.44(+0.81%) |
Feb 05, 2014 | 54.22 | 54.39 | 53.86 | 54.20 | 1,297,237 | -0.09(-0.16%) |
Feb 04, 2014 | 54.29 | 54.56 | 53.97 | 54.28 | 1,063,448 | +0.23(+0.43%) |
Feb 03, 2014 | 55.07 | 55.14 | 54.01 | 54.05 | 1,617,871 | -0.93(-1.69%) |
Jan 31, 2014 | 55.26 | 55.44 | 54.93 | 54.98 | 2,449,173 | -0.96(-1.71%) |
Jan 30, 2014 | 55.78 | 56.19 | 55.63 | 55.94 | 1,367,051 | +0.80(+1.45%) |
Jan 29, 2014 | 55.15 | 55.71 | 54.96 | 55.14 | 1,710,602 | -0.31(-0.56%) |
Jan 28, 2014 | 55.53 | 55.78 | 55.25 | 55.45 | 1,661,005 | -0.08(-0.14%) |
Jan 27, 2014 | 55.62 | 55.91 | 55.27 | 55.53 | 1,146,154 | +0.01(+0.02%) |
Jan 24, 2014 | 56.16 | 56.16 | 55.52 | 55.52 | 1,973,279 | -0.79(-1.41%) |
Jan 23, 2014 | 55.74 | 56.38 | 55.64 | 56.31 | 3,273,763 | +0.72(+1.29%) |
Jan 22, 2014 | 55.02 | 56.59 | 54.02 | 55.59 | 5,091,622 | -2.24(-3.87%) |
Jan 21, 2014 | 57.65 | 58.34 | 57.54 | 57.84 | 2,669,462 | +0.87(+1.53%) |
Jan 17, 2014 | 57.03 | 56.97 | 56.97 | 56.97 | 2,212,801 | +0.25(+0.44%) |
Jan 16, 2014 | 56.62 | 56.86 | 56.47 | 56.72 | 1,174,442 | +0.16(+0.29%) |
Jan 15, 2014 | 57.18 | 57.29 | 56.48 | 56.55 | 2,311,464 | -0.63(-1.10%) |
Jan 14, 2014 | 56.72 | 57.26 | 56.67 | 57.18 | 970,452 | +0.74(+1.31%) |
Jan 13, 2014 | 57.02 | 57.52 | 56.29 | 56.44 | 1,420,437 | -0.57(-1.00%) |
Jan 10, 2014 | 57.47 | 57.47 | 56.78 | 57.01 | 2,890,650 | -0.30(-0.53%) |
Jan 09, 2014 | 57.02 | 57.45 | 56.95 | 57.31 | 1,107,577 | +0.44(+0.77%) |
Jan 08, 2014 | 57.09 | 57.17 | 56.70 | 56.87 | 1,049,089 | -0.17(-0.30%) |
Jan 07, 2014 | 56.81 | 57.29 | 56.66 | 57.04 | 1,172,296 | +0.23(+0.41%) |
Jan 06, 2014 | 57.28 | 57.46 | 56.80 | 56.81 | 1,198,459 | -0.24(-0.42%) |
Jan 03, 2014 | 57.30 | 57.43 | 57.02 | 57.05 | 930,127 | -0.11(-0.20%) |
Jan 02, 2014 | 58.06 | 58.16 | 56.74 | 57.16 | 1,277,394 | -1.01(-1.73%) |
Dec 31, 2013 | 57.90 | 58.17 | 58.17 | 58.17 | 751,679 | +0.22(+0.37%) |
Dec 30, 2013 | 57.84 | 58.32 | 57.84 | 57.96 | 685,688 | -0.07(-0.12%) |
Dec 27, 2013 | 57.84 | 58.27 | 57.77 | 58.03 | 695,956 | +0.13(+0.22%) |
Dec 26, 2013 | 57.82 | 58.16 | 57.69 | 57.90 | 999,134 | +0.07(+0.12%) |
Dec 24, 2013 | 57.34 | 57.98 | 57.31 | 57.83 | 624,822 | +0.28(+0.48%) |
Dec 23, 2013 | 56.88 | 57.64 | 56.59 | 57.55 | 2,024,272 | +1.01(+1.78%) |
Dec 20, 2013 | 56.58 | 56.95 | 56.53 | 56.54 | 3,709,074 | -0.21(-0.36%) |
Dec 19, 2013 | 56.93 | 57.18 | 56.72 | 56.75 | 2,497,387 | -0.27(-0.47%) |
Dec 18, 2013 | 56.47 | 57.03 | 56.01 | 57.02 | 1,178,096 | +0.55(+0.98%) |
Dec 17, 2013 | 56.09 | 56.70 | 55.88 | 56.47 | 1,363,506 | +0.14(+0.24%) |
Dec 16, 2013 | 56.07 | 56.45 | 55.88 | 56.33 | 1,340,137 | +0.27(+0.48%) |
Dec 13, 2013 | 55.89 | 56.22 | 55.68 | 56.06 | 1,431,469 | +0.16(+0.29%) |
Dec 12, 2013 | 55.50 | 56.10 | 55.34 | 55.90 | 1,548,612 | +0.22(+0.40%) |
Dec 11, 2013 | 55.87 | 56.38 | 55.63 | 55.67 | 1,335,495 | -0.70(-1.24%) |
Dec 10, 2013 | 56.46 | 56.96 | 56.13 | 56.37 | 1,660,558 | -0.33(-0.58%) |
Dec 09, 2013 | 56.90 | 57.10 | 56.58 | 56.70 | 1,071,100 | -0.34(-0.59%) |
Dec 06, 2013 | 56.53 | 57.16 | 56.37 | 57.03 | 1,313,360 | +0.82(+1.46%) |
Dec 05, 2013 | 55.80 | 56.51 | 55.76 | 56.22 | 1,258,050 | +0.26(+0.46%) |
Dec 04, 2013 | 56.34 | 56.62 | 55.70 | 55.96 | 1,575,122 | -0.74(-1.31%) |
Dec 03, 2013 | 56.34 | 56.74 | 56.02 | 56.70 | 1,076,186 | +0.11(+0.20%) |