Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.25 | 55.97 | 54.98 | 55.37 | 3,509,117 | +0.28(+0.50%) |
Feb 27, 2014 | 54.98 | 55.31 | 54.45 | 55.10 | 3,046,089 | +0.00(+0.00%) |
Feb 26, 2014 | 55.16 | 55.39 | 54.66 | 55.10 | 2,204,643 | +0.03(+0.05%) |
Feb 25, 2014 | 55.37 | 55.59 | 54.92 | 55.07 | 2,987,834 | -0.55(-0.99%) |
Feb 24, 2014 | 55.15 | 55.89 | 54.95 | 55.62 | 2,934,423 | +0.67(+1.23%) |
Feb 21, 2014 | 54.97 | 55.25 | 54.79 | 54.95 | 2,561,575 | -0.02(-0.04%) |
Feb 20, 2014 | 54.85 | 55.24 | 54.07 | 54.97 | 4,340,929 | +0.14(+0.25%) |
Feb 19, 2014 | 55.40 | 56.62 | 54.76 | 54.83 | 4,108,686 | -0.74(-1.32%) |
Feb 18, 2014 | 55.21 | 55.73 | 55.16 | 55.56 | 3,335,268 | +0.27(+0.49%) |
Feb 14, 2014 | 54.89 | 55.29 | 55.29 | 55.29 | 3,019,748 | +0.24(+0.44%) |
Feb 13, 2014 | 54.36 | 55.08 | 54.07 | 55.05 | 3,339,796 | +0.18(+0.33%) |
Feb 12, 2014 | 54.99 | 55.52 | 54.59 | 54.87 | 2,756,795 | -0.12(-0.22%) |
Feb 11, 2014 | 53.96 | 55.21 | 53.68 | 54.99 | 4,356,876 | +1.13(+2.10%) |
Feb 10, 2014 | 54.22 | 54.43 | 53.53 | 53.86 | 3,024,116 | -0.40(-0.74%) |
Feb 07, 2014 | 53.70 | 54.39 | 53.18 | 54.26 | 6,947,273 | +0.75(+1.41%) |
Feb 06, 2014 | 53.16 | 53.52 | 51.75 | 53.51 | 10,000,386 | -0.31(-0.57%) |
Feb 05, 2014 | 53.48 | 53.98 | 52.74 | 53.81 | 5,079,623 | +0.13(+0.24%) |
Feb 04, 2014 | 52.81 | 53.97 | 52.70 | 53.68 | 3,833,878 | +1.35(+2.57%) |
Feb 03, 2014 | 54.92 | 55.16 | 52.27 | 52.34 | 5,049,701 | -2.56(-4.67%) |
Jan 31, 2014 | 54.48 | 55.62 | 54.22 | 54.90 | 3,426,057 | -0.53(-0.96%) |
Jan 30, 2014 | 55.15 | 55.64 | 54.84 | 55.43 | 2,289,041 | +0.90(+1.66%) |
Jan 29, 2014 | 54.41 | 55.00 | 54.16 | 54.53 | 3,748,158 | -0.42(-0.76%) |
Jan 28, 2014 | 54.54 | 55.29 | 54.52 | 54.95 | 2,989,885 | +0.70(+1.28%) |
Jan 27, 2014 | 54.92 | 55.17 | 53.55 | 54.25 | 4,824,767 | -0.63(-1.15%) |
Jan 24, 2014 | 56.48 | 56.81 | 54.87 | 54.88 | 5,463,303 | -2.05(-3.60%) |
Jan 23, 2014 | 57.66 | 57.77 | 56.61 | 56.93 | 4,887,698 | -1.30(-2.23%) |
Jan 22, 2014 | 58.58 | 58.89 | 57.94 | 58.23 | 2,629,028 | -0.40(-0.69%) |
Jan 21, 2014 | 58.93 | 59.26 | 58.35 | 58.63 | 2,576,791 | -0.06(-0.11%) |
Jan 17, 2014 | 58.73 | 58.70 | 58.70 | 58.70 | 3,609,248 | -0.08(-0.14%) |
Jan 16, 2014 | 58.89 | 59.19 | 58.51 | 58.78 | 2,637,459 | -0.44(-0.74%) |
Jan 15, 2014 | 58.33 | 59.23 | 58.36 | 59.22 | 3,012,205 | +0.88(+1.52%) |
Jan 14, 2014 | 58.04 | 58.46 | 57.72 | 58.33 | 2,419,401 | +0.74(+1.29%) |
Jan 13, 2014 | 58.83 | 59.12 | 57.46 | 57.59 | 3,188,425 | -1.43(-2.42%) |
Jan 10, 2014 | 59.18 | 59.32 | 58.45 | 59.02 | 2,773,896 | -0.33(-0.55%) |
Jan 09, 2014 | 59.32 | 59.79 | 59.07 | 59.35 | 2,576,237 | +0.20(+0.33%) |
Jan 08, 2014 | 59.14 | 59.57 | 58.95 | 59.15 | 3,078,965 | +0.06(+0.10%) |
Jan 07, 2014 | 59.29 | 59.80 | 58.92 | 59.10 | 2,616,161 | +0.22(+0.38%) |
Jan 06, 2014 | 58.82 | 59.19 | 58.58 | 58.87 | 3,329,448 | +0.19(+0.32%) |
Jan 03, 2014 | 58.59 | 59.23 | 58.55 | 58.69 | 2,552,035 | -0.36(-0.61%) |
Jan 02, 2014 | 59.53 | 59.62 | 58.61 | 59.04 | 2,602,961 | -0.95(-1.58%) |
Dec 31, 2013 | 59.60 | 59.99 | 59.99 | 59.99 | 1,526,859 | +0.47(+0.79%) |
Dec 30, 2013 | 59.62 | 59.84 | 59.32 | 59.53 | 1,506,925 | -0.21(-0.36%) |
Dec 27, 2013 | 60.18 | 60.29 | 59.68 | 59.74 | 1,404,601 | -0.39(-0.65%) |
Dec 26, 2013 | 59.82 | 60.24 | 59.67 | 60.13 | 1,333,199 | +0.34(+0.57%) |
Dec 24, 2013 | 59.53 | 59.84 | 59.35 | 59.79 | 734,531 | +0.27(+0.45%) |
Dec 23, 2013 | 59.65 | 59.97 | 59.25 | 59.53 | 2,496,733 | +0.11(+0.19%) |
Dec 20, 2013 | 58.66 | 59.64 | 58.55 | 59.41 | 4,605,341 | +0.75(+1.29%) |
Dec 19, 2013 | 58.63 | 59.02 | 58.41 | 58.66 | 4,099,809 | -0.27(-0.46%) |
Dec 18, 2013 | 57.54 | 58.97 | 56.85 | 58.93 | 4,204,427 | +1.72(+3.00%) |
Dec 17, 2013 | 57.69 | 57.76 | 57.01 | 57.22 | 2,560,918 | -0.47(-0.82%) |
Dec 16, 2013 | 57.64 | 58.03 | 57.55 | 57.69 | 2,330,267 | +0.32(+0.56%) |
Dec 13, 2013 | 57.55 | 57.87 | 57.16 | 57.37 | 2,356,969 | -0.09(-0.16%) |
Dec 12, 2013 | 57.41 | 57.98 | 57.17 | 57.46 | 3,854,474 | +0.18(+0.31%) |
Dec 11, 2013 | 57.86 | 58.10 | 57.17 | 57.29 | 3,879,610 | -0.63(-1.09%) |
Dec 10, 2013 | 57.74 | 58.09 | 57.19 | 57.92 | 2,325,210 | +0.03(+0.06%) |
Dec 09, 2013 | 57.90 | 58.43 | 57.67 | 57.89 | 3,203,209 | +0.05(+0.08%) |
Dec 06, 2013 | 57.89 | 58.35 | 57.79 | 57.84 | 3,385,868 | +0.79(+1.38%) |
Dec 05, 2013 | 56.96 | 57.50 | 56.62 | 57.05 | 3,731,819 | -0.04(-0.07%) |
Dec 04, 2013 | 57.07 | 57.83 | 56.57 | 57.09 | 3,154,636 | +0.00(+0.00%) |
Dec 03, 2013 | 58.04 | 58.33 | 56.93 | 57.09 | 5,162,722 | -1.11(-1.90%) |