Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 64.73 | 64.89 | 63.00 | 63.66 | 15,774,982 | -0.94(-1.46%) |
Feb 27, 2014 | 63.98 | 64.88 | 63.98 | 64.60 | 10,276,154 | +0.49(+0.77%) |
Feb 26, 2014 | 65.13 | 65.14 | 63.71 | 64.11 | 14,996,498 | -0.61(-0.94%) |
Feb 25, 2014 | 64.29 | 65.40 | 63.57 | 64.72 | 18,677,414 | +0.86(+1.35%) |
Feb 24, 2014 | 62.14 | 64.24 | 61.43 | 63.86 | 26,025,684 | +2.11(+3.42%) |
Feb 21, 2014 | 62.67 | 62.67 | 61.38 | 61.75 | 13,523,054 | -0.39(-0.63%) |
Feb 20, 2014 | 61.48 | 62.54 | 61.31 | 62.14 | 11,955,334 | +0.96(+1.57%) |
Feb 19, 2014 | 61.67 | 62.32 | 61.14 | 61.18 | 16,007,487 | -1.23(-1.97%) |
Feb 18, 2014 | 62.42 | 63.03 | 61.14 | 62.41 | 15,502,437 | +0.19(+0.31%) |
Feb 14, 2014 | 62.44 | 62.22 | 62.22 | 62.22 | 83,897,800 | -0.15(-0.24%) |
Feb 13, 2014 | 60.81 | 62.78 | 60.71 | 62.36 | 18,696,082 | +1.09(+1.78%) |
Feb 12, 2014 | 62.11 | 62.13 | 61.04 | 61.28 | 15,670,031 | -0.72(-1.17%) |
Feb 11, 2014 | 61.42 | 62.25 | 60.79 | 62.00 | 13,656,103 | +0.51(+0.82%) |
Feb 10, 2014 | 61.35 | 61.77 | 60.61 | 61.49 | 13,803,320 | +0.07(+0.11%) |
Feb 07, 2014 | 59.06 | 61.50 | 58.65 | 61.43 | 33,050,828 | +3.15(+5.41%) |
Feb 06, 2014 | 58.06 | 58.70 | 57.20 | 58.27 | 12,802,649 | +0.50(+0.86%) |
Feb 05, 2014 | 57.59 | 58.25 | 56.86 | 57.77 | 16,748,906 | -0.21(-0.37%) |
Feb 04, 2014 | 57.92 | 58.36 | 56.72 | 57.99 | 18,061,568 | +0.22(+0.38%) |
Feb 03, 2014 | 58.84 | 58.88 | 57.24 | 57.77 | 20,129,130 | -0.71(-1.21%) |
Jan 31, 2014 | 57.47 | 58.91 | 57.47 | 58.48 | 23,646,684 | +0.67(+1.15%) |
Jan 30, 2014 | 58.16 | 58.46 | 57.36 | 57.81 | 18,279,646 | +0.61(+1.06%) |
Jan 29, 2014 | 57.59 | 58.19 | 56.86 | 57.20 | 28,890,538 | -0.91(-1.56%) |
Jan 28, 2014 | 54.47 | 58.20 | 54.39 | 58.11 | 43,380,736 | +3.65(+6.70%) |
Jan 27, 2014 | 55.34 | 55.93 | 52.94 | 54.46 | 32,460,532 | -0.69(-1.26%) |
Jan 24, 2014 | 54.81 | 55.81 | 54.77 | 55.15 | 35,713,124 | -0.38(-0.68%) |
Jan 23, 2014 | 55.34 | 56.52 | 53.93 | 55.53 | 91,236,592 | +7.86(+16.48%) |
Jan 22, 2014 | 47.07 | 47.78 | 46.76 | 47.68 | 45,921,872 | +0.72(+1.53%) |
Jan 21, 2014 | 47.46 | 47.50 | 45.75 | 46.96 | 25,193,510 | -0.19(-0.40%) |
Jan 17, 2014 | 47.44 | 47.15 | 47.15 | 47.15 | 114,919,696 | -0.23(-0.49%) |
Jan 16, 2014 | 46.92 | 47.70 | 46.00 | 47.38 | 21,134,610 | +0.19(+0.39%) |
Jan 15, 2014 | 48.28 | 48.37 | 45.58 | 47.20 | 40,342,028 | -1.08(-2.24%) |
Jan 14, 2014 | 48.78 | 48.80 | 47.51 | 48.28 | 19,735,330 | +0.16(+0.34%) |
Jan 13, 2014 | 47.30 | 49.81 | 47.30 | 48.12 | 27,227,640 | +0.67(+1.41%) |
Jan 10, 2014 | 48.30 | 48.38 | 47.22 | 47.45 | 16,249,757 | -0.70(-1.46%) |
Jan 09, 2014 | 48.82 | 49.14 | 47.86 | 48.15 | 17,005,814 | -0.56(-1.16%) |
Jan 08, 2014 | 48.10 | 49.43 | 48.07 | 48.71 | 19,972,540 | +0.21(+0.44%) |
Jan 07, 2014 | 49.68 | 49.70 | 48.15 | 48.50 | 36,140,780 | -2.87(-5.58%) |
Jan 06, 2014 | 51.89 | 52.04 | 50.48 | 51.37 | 15,496,599 | -0.50(-0.97%) |
Jan 03, 2014 | 52.00 | 52.50 | 51.84 | 51.87 | 10,818,885 | +0.04(+0.08%) |
Jan 02, 2014 | 52.40 | 52.51 | 51.54 | 51.83 | 12,323,387 | -0.76(-1.45%) |
Dec 31, 2013 | 52.21 | 52.60 | 52.60 | 52.60 | 73,617,600 | +0.17(+0.32%) |
Dec 30, 2013 | 52.52 | 52.79 | 51.29 | 52.43 | 15,008,531 | -0.07(-0.14%) |
Dec 27, 2013 | 53.87 | 54.11 | 52.26 | 52.50 | 16,954,048 | -1.35(-2.50%) |
Dec 26, 2013 | 54.02 | 54.42 | 53.69 | 53.85 | 12,264,139 | -0.21(-0.39%) |
Dec 24, 2013 | 54.39 | 54.85 | 53.93 | 54.06 | 5,577,845 | -0.31(-0.58%) |
Dec 23, 2013 | 54.10 | 54.78 | 53.80 | 54.37 | 12,618,332 | +0.70(+1.31%) |
Dec 20, 2013 | 53.80 | 54.24 | 53.48 | 53.67 | 18,822,132 | -0.15(-0.28%) |
Dec 19, 2013 | 53.46 | 54.27 | 53.34 | 53.82 | 13,844,893 | +0.07(+0.13%) |
Dec 18, 2013 | 53.39 | 53.86 | 52.36 | 53.75 | 19,851,824 | +0.20(+0.37%) |
Dec 17, 2013 | 52.39 | 53.96 | 52.32 | 53.55 | 18,432,336 | +1.22(+2.34%) |
Dec 16, 2013 | 52.81 | 53.00 | 52.04 | 52.33 | 13,910,994 | -0.38(-0.72%) |
Dec 13, 2013 | 53.71 | 53.86 | 52.69 | 52.71 | 17,876,628 | -0.62(-1.17%) |
Dec 12, 2013 | 51.95 | 53.55 | 51.94 | 53.33 | 21,266,342 | +1.34(+2.57%) |
Dec 11, 2013 | 52.05 | 53.02 | 51.75 | 52.00 | 20,079,352 | +0.13(+0.24%) |
Dec 10, 2013 | 50.64 | 52.06 | 50.47 | 51.87 | 14,078,595 | +1.06(+2.09%) |
Dec 09, 2013 | 50.74 | 51.41 | 50.52 | 50.81 | 11,716,704 | +0.18(+0.35%) |
Dec 06, 2013 | 51.58 | 51.62 | 50.29 | 50.63 | 0 | -0.52(-1.01%) |
Dec 05, 2013 | 51.11 | 51.59 | 50.48 | 51.15 | 13,700,665 | +0.26(+0.50%) |
Dec 04, 2013 | 51.51 | 52.66 | 50.89 | 50.90 | 0 | -0.95(-1.84%) |
Dec 03, 2013 | 51.70 | 51.94 | 50.93 | 51.85 | 13,391,734 | -0.14(-0.27%) |