Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 61.66 | 61.96 | 60.19 | 60.92 | 16,998,610 | -0.63(-1.03%) |
Feb 27, 2014 | 61.55 | 61.81 | 60.71 | 61.55 | 14,951,414 | -0.12(-0.19%) |
Feb 26, 2014 | 61.85 | 62.18 | 61.30 | 61.67 | 16,174,809 | -0.10(-0.17%) |
Feb 25, 2014 | 61.91 | 62.46 | 61.13 | 61.77 | 11,346,266 | +0.28(+0.45%) |
Feb 24, 2014 | 61.04 | 61.85 | 60.77 | 61.49 | 12,363,684 | +0.72(+1.19%) |
Feb 21, 2014 | 61.47 | 61.53 | 60.77 | 60.77 | 14,972,378 | -0.16(-0.27%) |
Feb 20, 2014 | 60.85 | 61.22 | 60.25 | 60.93 | 12,174,801 | +0.08(+0.13%) |
Feb 19, 2014 | 61.55 | 61.66 | 60.56 | 60.85 | 13,249,800 | -0.82(-1.32%) |
Feb 18, 2014 | 60.28 | 61.80 | 60.10 | 61.67 | 20,408,368 | +1.91(+3.20%) |
Feb 14, 2014 | 60.93 | 59.76 | 59.76 | 59.76 | 14,168,540 | -0.99(-1.62%) |
Feb 13, 2014 | 59.68 | 60.79 | 59.53 | 60.74 | 12,137,622 | +0.40(+0.67%) |
Feb 12, 2014 | 60.52 | 61.02 | 60.05 | 60.34 | 12,896,771 | +0.15(+0.24%) |
Feb 11, 2014 | 59.69 | 60.37 | 59.52 | 60.19 | 17,129,016 | +0.60(+1.01%) |
Feb 10, 2014 | 58.38 | 59.70 | 57.98 | 59.59 | 14,197,378 | +1.64(+2.83%) |
Feb 07, 2014 | 57.14 | 57.99 | 55.70 | 57.95 | 21,858,638 | +1.66(+2.94%) |
Feb 06, 2014 | 57.76 | 58.50 | 56.11 | 56.29 | 23,353,974 | -1.21(-2.11%) |
Feb 05, 2014 | 60.32 | 60.34 | 56.45 | 57.51 | 31,879,436 | -2.85(-4.72%) |
Feb 04, 2014 | 59.00 | 60.38 | 58.76 | 60.35 | 20,893,530 | +2.35(+4.05%) |
Feb 03, 2014 | 60.17 | 60.24 | 57.83 | 58.01 | 19,415,646 | -1.34(-2.26%) |
Jan 31, 2014 | 58.84 | 60.15 | 58.38 | 59.35 | 14,718,798 | -0.64(-1.07%) |
Jan 30, 2014 | 59.38 | 60.49 | 59.35 | 59.99 | 13,768,447 | +1.23(+2.09%) |
Jan 29, 2014 | 58.87 | 59.67 | 58.10 | 58.76 | 13,769,113 | -0.60(-1.02%) |
Jan 28, 2014 | 59.31 | 59.73 | 58.73 | 59.36 | 13,967,263 | +1.33(+2.30%) |
Jan 27, 2014 | 59.43 | 59.43 | 57.09 | 58.03 | 18,528,684 | -1.30(-2.18%) |
Jan 24, 2014 | 60.16 | 60.84 | 58.68 | 59.32 | 18,164,034 | -1.13(-1.86%) |
Jan 23, 2014 | 60.19 | 60.54 | 59.54 | 60.45 | 14,617,450 | -0.02(-0.04%) |
Jan 22, 2014 | 61.60 | 62.10 | 60.26 | 60.47 | 23,621,252 | +0.44(+0.74%) |
Jan 21, 2014 | 58.68 | 60.03 | 58.44 | 60.03 | 17,697,594 | +2.34(+4.06%) |
Jan 17, 2014 | 57.31 | 57.69 | 57.69 | 57.69 | 16,095,060 | +0.37(+0.64%) |
Jan 16, 2014 | 55.47 | 58.15 | 55.42 | 57.32 | 28,162,924 | +1.96(+3.55%) |
Jan 15, 2014 | 55.18 | 55.48 | 54.77 | 55.36 | 13,890,935 | +0.18(+0.32%) |
Jan 14, 2014 | 54.12 | 55.31 | 53.58 | 55.18 | 15,289,516 | +1.36(+2.53%) |
Jan 13, 2014 | 55.30 | 55.39 | 53.42 | 53.82 | 12,407,771 | -1.27(-2.31%) |
Jan 10, 2014 | 55.19 | 55.22 | 54.10 | 55.09 | 11,517,134 | +0.42(+0.77%) |
Jan 09, 2014 | 54.62 | 55.23 | 54.28 | 54.67 | 11,992,143 | +0.62(+1.14%) |
Jan 08, 2014 | 53.84 | 54.73 | 53.37 | 54.05 | 15,030,278 | +0.50(+0.93%) |
Jan 07, 2014 | 54.08 | 54.36 | 53.50 | 53.55 | 11,554,109 | -0.34(-0.63%) |
Jan 06, 2014 | 54.88 | 54.96 | 53.52 | 53.89 | 11,335,806 | -0.79(-1.45%) |
Jan 03, 2014 | 55.34 | 55.37 | 54.62 | 54.69 | 8,918,084 | -0.65(-1.18%) |
Jan 02, 2014 | 55.34 | 55.62 | 54.74 | 55.34 | 11,242,729 | +0.08(+0.15%) |
Dec 31, 2013 | 55.24 | 55.26 | 55.26 | 55.26 | 9,077,721 | +0.01(+0.03%) |
Dec 30, 2013 | 54.94 | 55.37 | 54.61 | 55.25 | 8,017,636 | +0.46(+0.85%) |
Dec 27, 2013 | 55.45 | 55.45 | 54.64 | 54.78 | 6,678,139 | -0.55(-1.00%) |
Dec 26, 2013 | 55.17 | 55.44 | 54.94 | 55.33 | 6,592,934 | +0.18(+0.32%) |
Dec 24, 2013 | 55.18 | 55.21 | 54.61 | 55.16 | 6,157,258 | -0.02(-0.04%) |
Dec 23, 2013 | 55.45 | 55.78 | 54.95 | 55.18 | 10,252,565 | +0.24(+0.44%) |
Dec 20, 2013 | 54.41 | 55.25 | 54.25 | 54.94 | 20,240,084 | +0.91(+1.68%) |
Dec 19, 2013 | 53.79 | 55.10 | 53.72 | 54.03 | 13,641,104 | -0.12(-0.22%) |
Dec 18, 2013 | 53.20 | 54.22 | 51.96 | 54.15 | 24,277,854 | +2.58(+5.01%) |
Dec 17, 2013 | 52.79 | 52.79 | 50.81 | 51.57 | 16,597,148 | -0.99(-1.88%) |
Dec 16, 2013 | 52.91 | 53.24 | 52.49 | 52.55 | 16,341,047 | +0.01(+0.03%) |
Dec 13, 2013 | 52.28 | 52.70 | 51.61 | 52.54 | 15,415,108 | +0.83(+1.61%) |
Dec 12, 2013 | 51.71 | 52.40 | 51.55 | 51.71 | 16,390,197 | -0.25(-0.48%) |
Dec 11, 2013 | 53.64 | 53.77 | 51.86 | 51.96 | 22,865,268 | -1.62(-3.02%) |
Dec 10, 2013 | 55.25 | 55.26 | 51.68 | 53.58 | 35,140,484 | -1.75(-3.17%) |
Dec 09, 2013 | 55.92 | 56.00 | 54.62 | 55.33 | 23,436,962 | +0.88(+1.62%) |
Dec 06, 2013 | 54.50 | 54.55 | 53.77 | 54.44 | 0 | +0.59(+1.09%) |
Dec 05, 2013 | 53.44 | 53.99 | 53.05 | 53.86 | 0 | +0.53(+0.99%) |
Dec 04, 2013 | 52.99 | 53.63 | 52.61 | 53.33 | 15,277,501 | +0.04(+0.07%) |
Dec 03, 2013 | 54.39 | 54.83 | 53.24 | 53.29 | 17,477,394 | -1.55(-2.82%) |