Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.08 | 59.17 | 58.57 | 58.61 | 9,422,330 | -0.31(-0.53%) |
Mar 28, 2014 | 59.09 | 59.09 | 58.05 | 58.92 | 11,505,003 | +0.17(+0.29%) |
Mar 27, 2014 | 58.28 | 59.25 | 58.20 | 58.75 | 13,889,374 | +0.55(+0.94%) |
Mar 26, 2014 | 58.58 | 59.18 | 58.20 | 58.20 | 19,002,416 | -0.19(-0.32%) |
Mar 25, 2014 | 58.07 | 58.54 | 57.96 | 58.39 | 10,858,927 | +0.61(+1.05%) |
Mar 24, 2014 | 58.30 | 58.49 | 57.46 | 57.78 | 15,122,106 | -0.33(-0.58%) |
Mar 21, 2014 | 58.74 | 58.74 | 57.61 | 58.11 | 36,968,272 | +0.07(+0.12%) |
Mar 20, 2014 | 57.07 | 58.25 | 57.01 | 58.05 | 13,788,537 | +0.96(+1.69%) |
Mar 19, 2014 | 57.39 | 57.65 | 56.79 | 57.08 | 10,467,136 | -0.48(-0.83%) |
Mar 18, 2014 | 57.37 | 57.79 | 57.15 | 57.56 | 10,645,131 | +0.32(+0.56%) |
Mar 17, 2014 | 56.28 | 57.46 | 56.14 | 57.24 | 18,598,106 | +1.69(+3.05%) |
Mar 14, 2014 | 55.91 | 56.42 | 55.37 | 55.55 | 14,145,440 | -0.66(-1.18%) |
Mar 13, 2014 | 57.23 | 57.32 | 56.03 | 56.21 | 11,922,244 | -1.00(-1.74%) |
Mar 12, 2014 | 56.92 | 57.33 | 56.72 | 57.21 | 9,274,595 | +0.19(+0.34%) |
Mar 11, 2014 | 57.30 | 57.38 | 56.92 | 57.01 | 11,106,421 | -0.27(-0.47%) |
Mar 10, 2014 | 57.07 | 57.28 | 56.89 | 57.28 | 10,341,302 | +0.21(+0.36%) |
Mar 07, 2014 | 57.30 | 57.38 | 56.81 | 57.07 | 9,801,746 | -0.16(-0.27%) |
Mar 06, 2014 | 57.23 | 57.36 | 56.89 | 57.23 | 10,368,853 | +0.25(+0.43%) |
Mar 05, 2014 | 56.81 | 57.20 | 56.33 | 56.98 | 9,015,578 | +0.42(+0.74%) |
Mar 04, 2014 | 56.11 | 57.07 | 56.00 | 56.57 | 18,180,340 | +1.84(+3.37%) |
Mar 03, 2014 | 55.46 | 55.48 | 54.29 | 54.72 | 15,207,476 | -0.97(-1.75%) |
Feb 28, 2014 | 55.79 | 55.80 | 55.37 | 55.70 | 12,776,724 | +0.07(+0.13%) |
Feb 27, 2014 | 55.40 | 55.68 | 55.12 | 55.62 | 12,790,664 | +0.10(+0.19%) |
Feb 26, 2014 | 55.59 | 55.85 | 55.41 | 55.52 | 7,481,961 | +0.10(+0.19%) |
Feb 25, 2014 | 55.94 | 56.13 | 55.29 | 55.42 | 9,425,399 | -0.38(-0.69%) |
Feb 24, 2014 | 56.10 | 56.22 | 55.77 | 55.80 | 12,424,834 | -0.13(-0.24%) |
Feb 21, 2014 | 56.36 | 56.63 | 55.91 | 55.93 | 11,814,547 | -0.25(-0.45%) |
Feb 20, 2014 | 56.19 | 56.37 | 55.99 | 56.19 | 9,540,546 | +0.13(+0.24%) |
Feb 19, 2014 | 55.76 | 56.21 | 55.56 | 56.05 | 11,252,206 | +0.13(+0.22%) |
Feb 18, 2014 | 56.41 | 56.41 | 55.88 | 55.93 | 11,962,764 | -0.50(-0.89%) |
Feb 14, 2014 | 56.23 | 56.43 | 56.43 | 56.43 | 11,254,029 | -0.12(-0.21%) |
Feb 13, 2014 | 56.22 | 56.78 | 56.22 | 56.55 | 12,229,434 | +0.01(+0.03%) |
Feb 12, 2014 | 55.97 | 56.70 | 55.97 | 56.53 | 15,543,148 | +0.59(+1.06%) |
Feb 11, 2014 | 55.34 | 56.02 | 55.14 | 55.94 | 11,984,549 | +0.69(+1.25%) |
Feb 10, 2014 | 54.89 | 55.28 | 54.66 | 55.25 | 10,226,779 | +0.21(+0.38%) |
Feb 07, 2014 | 54.30 | 55.09 | 54.15 | 55.05 | 12,172,661 | +0.87(+1.60%) |
Feb 06, 2014 | 53.81 | 54.25 | 53.50 | 54.18 | 11,034,484 | +0.64(+1.20%) |
Feb 05, 2014 | 53.34 | 53.75 | 53.29 | 53.54 | 14,153,869 | -0.10(-0.19%) |
Feb 04, 2014 | 54.30 | 54.34 | 53.47 | 53.64 | 15,763,392 | -0.60(-1.10%) |
Feb 03, 2014 | 54.50 | 54.71 | 53.95 | 54.24 | 21,464,416 | -0.67(-1.21%) |
Jan 31, 2014 | 53.77 | 55.11 | 53.72 | 54.91 | 20,845,778 | +0.71(+1.31%) |
Jan 30, 2014 | 53.74 | 54.30 | 53.24 | 54.20 | 23,769,214 | +1.58(+3.01%) |
Jan 29, 2014 | 52.82 | 53.32 | 52.51 | 52.61 | 21,531,796 | -0.64(-1.21%) |
Jan 28, 2014 | 53.26 | 54.11 | 53.08 | 53.26 | 24,580,276 | -0.90(-1.65%) |
Jan 27, 2014 | 54.75 | 55.01 | 53.81 | 54.15 | 16,942,302 | -0.65(-1.19%) |
Jan 24, 2014 | 55.70 | 55.81 | 54.79 | 54.80 | 16,240,826 | -1.32(-2.36%) |
Jan 23, 2014 | 55.85 | 56.15 | 55.60 | 56.13 | 10,910,084 | +0.07(+0.12%) |
Jan 22, 2014 | 55.85 | 56.12 | 55.57 | 56.06 | 9,789,263 | +0.24(+0.42%) |
Jan 21, 2014 | 55.48 | 55.91 | 55.38 | 55.82 | 11,890,398 | +0.54(+0.98%) |
Jan 17, 2014 | 55.26 | 55.28 | 55.28 | 55.28 | 16,589,674 | +0.01(+0.01%) |
Jan 16, 2014 | 55.09 | 55.39 | 54.75 | 55.28 | 13,847,740 | +0.16(+0.28%) |
Jan 15, 2014 | 54.29 | 55.25 | 54.29 | 55.12 | 13,514,799 | +0.83(+1.53%) |
Jan 14, 2014 | 53.54 | 54.52 | 53.54 | 54.29 | 13,395,814 | +0.13(+0.23%) |
Jan 13, 2014 | 54.58 | 54.94 | 53.88 | 54.17 | 11,592,444 | -0.48(-0.88%) |
Jan 10, 2014 | 54.83 | 55.11 | 54.13 | 54.65 | 12,000,774 | -0.03(-0.05%) |
Jan 09, 2014 | 54.77 | 54.82 | 54.51 | 54.68 | 12,257,122 | +0.17(+0.31%) |
Jan 08, 2014 | 54.11 | 54.51 | 53.77 | 54.51 | 12,130,994 | +0.33(+0.60%) |
Jan 07, 2014 | 53.86 | 54.23 | 53.71 | 54.18 | 7,964,715 | +0.40(+0.74%) |
Jan 06, 2014 | 54.06 | 54.15 | 53.67 | 53.78 | 10,400,144 | -0.14(-0.26%) |
Jan 03, 2014 | 54.25 | 54.36 | 53.59 | 53.92 | 10,774,026 | -0.32(-0.59%) |