Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.57 | 55.59 | 55.50 | 55.53 | 4,484,982 | +0.08(+0.15%) |
Mar 28, 2014 | 55.44 | 55.51 | 55.40 | 55.45 | 4,644,568 | +0.09(+0.17%) |
Mar 27, 2014 | 55.40 | 55.44 | 55.34 | 55.36 | 3,722,835 | -0.08(-0.15%) |
Mar 26, 2014 | 55.51 | 55.51 | 55.40 | 55.44 | 6,607,177 | +0.01(+0.02%) |
Mar 25, 2014 | 55.36 | 55.47 | 55.36 | 55.43 | 5,893,025 | +0.11(+0.20%) |
Mar 24, 2014 | 55.42 | 55.42 | 55.28 | 55.31 | 10,174,691 | +0.02(+0.03%) |
Mar 21, 2014 | 55.31 | 55.40 | 55.28 | 55.30 | 10,379,379 | -0.04(-0.06%) |
Mar 20, 2014 | 55.24 | 55.34 | 55.11 | 55.33 | 8,281,514 | +0.19(+0.34%) |
Mar 19, 2014 | 55.42 | 55.46 | 55.03 | 55.14 | 16,969,218 | -0.28(-0.51%) |
Mar 18, 2014 | 55.32 | 55.44 | 55.26 | 55.43 | 4,935,129 | +0.16(+0.30%) |
Mar 17, 2014 | 55.25 | 55.31 | 55.22 | 55.26 | 5,002,374 | +0.08(+0.14%) |
Mar 14, 2014 | 55.24 | 55.31 | 55.15 | 55.19 | 6,948,844 | -0.04(-0.07%) |
Mar 13, 2014 | 55.41 | 55.41 | 55.20 | 55.23 | 8,208,783 | -0.15(-0.27%) |
Mar 12, 2014 | 55.29 | 55.39 | 55.28 | 55.37 | 4,410,728 | +0.09(+0.17%) |
Mar 11, 2014 | 55.39 | 55.40 | 55.27 | 55.28 | 2,750,956 | -0.06(-0.11%) |
Mar 10, 2014 | 55.33 | 55.36 | 55.26 | 55.34 | 3,233,384 | +0.01(+0.01%) |
Mar 07, 2014 | 55.49 | 55.53 | 55.31 | 55.33 | 7,737,075 | -0.21(-0.38%) |
Mar 06, 2014 | 55.67 | 55.70 | 55.52 | 55.54 | 6,922,740 | -0.08(-0.15%) |
Mar 05, 2014 | 55.71 | 55.72 | 55.60 | 55.63 | 7,702,499 | -0.10(-0.18%) |
Mar 04, 2014 | 55.66 | 55.74 | 55.59 | 55.73 | 15,202,441 | +0.20(+0.36%) |
Mar 03, 2014 | 55.52 | 55.60 | 55.37 | 55.53 | 16,128,128 | -0.05(-0.09%) |
Feb 28, 2014 | 55.51 | 55.63 | 55.45 | 55.58 | 6,694,291 | +0.06(+0.11%) |
Feb 27, 2014 | 55.41 | 55.53 | 55.41 | 55.52 | 7,476,607 | +0.11(+0.19%) |
Feb 26, 2014 | 55.37 | 55.41 | 55.33 | 55.41 | 4,649,436 | +0.09(+0.17%) |
Feb 25, 2014 | 55.27 | 55.34 | 55.26 | 55.32 | 5,088,503 | +0.06(+0.12%) |
Feb 24, 2014 | 55.20 | 55.29 | 55.13 | 55.26 | 6,041,336 | +0.12(+0.22%) |
Feb 21, 2014 | 55.09 | 55.17 | 55.09 | 55.13 | 4,397,546 | +0.05(+0.08%) |
Feb 20, 2014 | 54.97 | 55.09 | 54.96 | 55.09 | 6,416,969 | +0.17(+0.31%) |
Feb 19, 2014 | 55.10 | 55.15 | 54.90 | 54.92 | 12,417,639 | -0.14(-0.26%) |
Feb 18, 2014 | 54.93 | 55.09 | 54.93 | 55.06 | 6,378,849 | +0.08(+0.14%) |
Feb 14, 2014 | 54.86 | 54.98 | 54.98 | 54.98 | 3,687,176 | +0.09(+0.16%) |
Feb 13, 2014 | 54.71 | 54.90 | 54.71 | 54.89 | 5,255,298 | +0.16(+0.29%) |
Feb 12, 2014 | 54.84 | 54.87 | 54.72 | 54.73 | 4,154,206 | -0.09(-0.16%) |
Feb 11, 2014 | 54.76 | 54.89 | 54.71 | 54.82 | 6,565,896 | +0.09(+0.17%) |
Feb 10, 2014 | 54.69 | 54.76 | 54.63 | 54.73 | 8,844,195 | +0.04(+0.06%) |
Feb 07, 2014 | 54.48 | 54.69 | 54.48 | 54.69 | 9,078,991 | +0.28(+0.51%) |
Feb 06, 2014 | 54.32 | 54.43 | 54.25 | 54.42 | 5,851,359 | +0.19(+0.36%) |
Feb 05, 2014 | 54.23 | 54.27 | 54.17 | 54.23 | 6,649,476 | +0.00(+0.00%) |
Feb 04, 2014 | 54.30 | 54.33 | 54.20 | 54.23 | 8,961,478 | +0.06(+0.12%) |
Feb 03, 2014 | 54.46 | 54.46 | 54.04 | 54.16 | 27,586,046 | -0.16(-0.30%) |
Jan 31, 2014 | 54.25 | 54.39 | 54.25 | 54.32 | 13,315,068 | -0.02(-0.03%) |
Jan 30, 2014 | 54.35 | 54.43 | 54.30 | 54.34 | 6,760,181 | +0.09(+0.17%) |
Jan 29, 2014 | 54.32 | 54.33 | 54.24 | 54.25 | 9,924,604 | -0.16(-0.30%) |
Jan 28, 2014 | 54.24 | 54.46 | 54.20 | 54.41 | 9,257,419 | +0.24(+0.44%) |
Jan 27, 2014 | 54.27 | 54.31 | 54.15 | 54.17 | 9,411,706 | -0.02(-0.03%) |
Jan 24, 2014 | 54.45 | 54.45 | 54.17 | 54.19 | 13,026,691 | -0.36(-0.66%) |
Jan 23, 2014 | 54.63 | 54.65 | 54.52 | 54.55 | 8,564,657 | -0.07(-0.13%) |
Jan 22, 2014 | 54.72 | 54.73 | 54.60 | 54.62 | 5,553,762 | -0.08(-0.15%) |
Jan 21, 2014 | 54.70 | 54.73 | 54.66 | 54.70 | 3,529,069 | +0.07(+0.13%) |
Jan 17, 2014 | 54.66 | 54.63 | 54.63 | 54.63 | 3,763,191 | +0.01(+0.02%) |
Jan 16, 2014 | 54.64 | 54.66 | 54.60 | 54.62 | 2,178,773 | -0.02(-0.04%) |
Jan 15, 2014 | 54.53 | 54.64 | 54.53 | 54.64 | 3,085,346 | +0.11(+0.20%) |
Jan 14, 2014 | 54.46 | 54.57 | 54.46 | 54.53 | 4,522,741 | +0.08(+0.15%) |
Jan 13, 2014 | 54.50 | 54.53 | 54.42 | 54.45 | 8,096,338 | -0.06(-0.11%) |
Jan 10, 2014 | 54.42 | 54.51 | 54.38 | 54.51 | 4,160,751 | +0.16(+0.30%) |
Jan 09, 2014 | 54.32 | 54.35 | 54.29 | 54.35 | 5,212,404 | +0.08(+0.15%) |
Jan 08, 2014 | 54.30 | 54.34 | 54.25 | 54.27 | 7,793,820 | -0.04(-0.06%) |
Jan 07, 2014 | 54.31 | 54.36 | 54.27 | 54.30 | 6,785,544 | +0.00(+0.00%) |
Jan 06, 2014 | 54.27 | 54.31 | 54.21 | 54.30 | 4,501,914 | +0.12(+0.22%) |
Jan 03, 2014 | 54.17 | 54.24 | 54.14 | 54.18 | 3,267,045 | -0.02(-0.03%) |