Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.91 | 61.21 | 59.46 | 60.18 | 17,207,066 | -0.63(-1.03%) |
Feb 27, 2014 | 60.81 | 61.06 | 59.97 | 60.81 | 15,134,765 | -0.12(-0.19%) |
Feb 26, 2014 | 61.10 | 61.42 | 60.56 | 60.92 | 16,373,162 | -0.10(-0.17%) |
Feb 25, 2014 | 61.16 | 61.70 | 60.39 | 61.02 | 11,485,407 | +0.28(+0.45%) |
Feb 24, 2014 | 60.30 | 61.10 | 60.04 | 60.75 | 12,515,301 | +0.71(+1.19%) |
Feb 21, 2014 | 60.73 | 60.79 | 60.03 | 60.04 | 15,155,986 | -0.16(-0.27%) |
Feb 20, 2014 | 60.12 | 60.48 | 59.52 | 60.20 | 12,324,101 | +0.08(+0.13%) |
Feb 19, 2014 | 60.81 | 60.92 | 59.83 | 60.12 | 13,412,284 | -0.81(-1.32%) |
Feb 18, 2014 | 59.55 | 61.05 | 59.37 | 60.92 | 20,658,638 | +1.89(+3.20%) |
Feb 14, 2014 | 60.20 | 59.03 | 59.03 | 59.03 | 14,342,290 | -0.97(-1.62%) |
Feb 13, 2014 | 58.95 | 60.06 | 58.81 | 60.01 | 12,286,467 | +0.40(+0.67%) |
Feb 12, 2014 | 59.79 | 60.28 | 59.32 | 59.61 | 13,054,926 | +0.15(+0.24%) |
Feb 11, 2014 | 58.97 | 59.64 | 58.80 | 59.46 | 17,339,072 | +0.60(+1.01%) |
Feb 10, 2014 | 57.67 | 58.98 | 57.28 | 58.87 | 14,371,481 | +1.62(+2.83%) |
Feb 07, 2014 | 56.45 | 57.29 | 55.03 | 57.24 | 22,126,692 | +1.64(+2.94%) |
Feb 06, 2014 | 57.06 | 57.79 | 55.43 | 55.61 | 23,640,366 | -1.20(-2.11%) |
Feb 05, 2014 | 59.59 | 59.61 | 55.76 | 56.81 | 32,270,376 | -2.81(-4.72%) |
Feb 04, 2014 | 58.28 | 59.65 | 58.04 | 59.62 | 21,149,750 | +2.32(+4.05%) |
Feb 03, 2014 | 59.44 | 59.51 | 57.13 | 57.30 | 19,653,742 | -1.32(-2.26%) |
Jan 31, 2014 | 58.13 | 59.43 | 57.68 | 58.63 | 14,899,296 | -0.63(-1.07%) |
Jan 30, 2014 | 58.66 | 59.75 | 58.63 | 59.26 | 13,937,291 | +1.21(+2.09%) |
Jan 29, 2014 | 58.16 | 58.95 | 57.40 | 58.04 | 13,937,965 | -0.60(-1.02%) |
Jan 28, 2014 | 58.59 | 59.00 | 58.02 | 58.64 | 14,138,545 | +1.32(+2.30%) |
Jan 27, 2014 | 58.71 | 58.71 | 56.40 | 57.32 | 18,755,902 | -1.28(-2.18%) |
Jan 24, 2014 | 59.43 | 60.10 | 57.97 | 58.60 | 18,386,780 | -1.11(-1.86%) |
Jan 23, 2014 | 59.46 | 59.81 | 58.82 | 59.72 | 14,796,706 | -0.02(-0.04%) |
Jan 22, 2014 | 60.86 | 61.35 | 59.53 | 59.74 | 23,910,922 | +0.44(+0.74%) |
Jan 21, 2014 | 57.97 | 59.30 | 57.73 | 59.30 | 17,914,622 | +2.31(+4.06%) |
Jan 17, 2014 | 56.62 | 56.99 | 56.99 | 56.99 | 16,292,435 | +0.36(+0.64%) |
Jan 16, 2014 | 54.80 | 57.44 | 54.74 | 56.63 | 28,508,288 | +1.94(+3.55%) |
Jan 15, 2014 | 54.51 | 54.81 | 54.10 | 54.69 | 14,061,281 | +0.17(+0.32%) |
Jan 14, 2014 | 53.47 | 54.64 | 52.93 | 54.51 | 15,477,013 | +1.34(+2.53%) |
Jan 13, 2014 | 54.63 | 54.72 | 52.77 | 53.17 | 12,559,929 | -1.26(-2.31%) |
Jan 10, 2014 | 54.52 | 54.55 | 53.44 | 54.42 | 11,658,369 | +0.41(+0.77%) |
Jan 09, 2014 | 53.96 | 54.56 | 53.62 | 54.01 | 12,139,203 | +0.61(+1.14%) |
Jan 08, 2014 | 53.19 | 54.07 | 52.72 | 53.40 | 15,214,596 | +0.49(+0.93%) |
Jan 07, 2014 | 53.43 | 53.70 | 52.85 | 52.91 | 11,695,798 | -0.33(-0.63%) |
Jan 06, 2014 | 54.21 | 54.29 | 52.87 | 53.24 | 11,474,818 | -0.79(-1.45%) |
Jan 03, 2014 | 54.67 | 54.70 | 53.96 | 54.02 | 9,027,448 | -0.65(-1.18%) |
Jan 02, 2014 | 54.67 | 54.95 | 54.08 | 54.67 | 11,380,600 | +0.08(+0.15%) |
Dec 31, 2013 | 54.57 | 54.59 | 54.59 | 54.59 | 9,189,042 | +0.01(+0.03%) |
Dec 30, 2013 | 54.28 | 54.70 | 53.95 | 54.58 | 8,115,957 | +0.46(+0.85%) |
Dec 27, 2013 | 54.78 | 54.78 | 53.97 | 54.12 | 6,760,033 | -0.55(-1.00%) |
Dec 26, 2013 | 54.50 | 54.77 | 54.28 | 54.66 | 6,673,783 | +0.17(+0.32%) |
Dec 24, 2013 | 54.51 | 54.54 | 53.94 | 54.49 | 6,232,765 | -0.02(-0.04%) |
Dec 23, 2013 | 54.77 | 55.10 | 54.29 | 54.51 | 10,378,293 | +0.24(+0.44%) |
Dec 20, 2013 | 53.76 | 54.58 | 53.60 | 54.27 | 20,488,290 | +0.89(+1.68%) |
Dec 19, 2013 | 53.14 | 54.43 | 53.07 | 53.38 | 13,808,387 | -0.12(-0.22%) |
Dec 18, 2013 | 52.56 | 53.56 | 51.34 | 53.49 | 24,575,576 | +2.55(+5.01%) |
Dec 17, 2013 | 52.15 | 52.15 | 50.19 | 50.94 | 16,800,680 | -0.97(-1.88%) |
Dec 16, 2013 | 52.27 | 52.60 | 51.86 | 51.92 | 16,541,439 | +0.01(+0.03%) |
Dec 13, 2013 | 51.65 | 52.06 | 50.99 | 51.90 | 15,604,145 | +0.82(+1.61%) |
Dec 12, 2013 | 51.08 | 51.76 | 50.92 | 51.08 | 16,591,191 | -0.25(-0.48%) |
Dec 11, 2013 | 52.99 | 53.12 | 51.23 | 51.33 | 23,145,666 | -1.60(-3.02%) |
Dec 10, 2013 | 54.58 | 54.59 | 51.05 | 52.93 | 35,571,416 | -1.73(-3.17%) |
Dec 09, 2013 | 55.25 | 55.33 | 53.96 | 54.66 | 23,724,370 | +0.87(+1.62%) |
Dec 06, 2013 | 53.84 | 53.89 | 53.12 | 53.78 | 0 | +0.58(+1.09%) |
Dec 05, 2013 | 52.79 | 53.33 | 52.40 | 53.20 | 0 | +0.52(+0.99%) |
Dec 04, 2013 | 52.35 | 52.99 | 51.97 | 52.68 | 15,464,850 | +0.04(+0.07%) |
Dec 03, 2013 | 53.73 | 54.17 | 52.60 | 52.64 | 17,691,720 | -1.53(-2.82%) |