Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 54.46 | 54.57 | 54.19 | 54.24 | 13,634,186 | -0.69(-1.25%) |
Dec 31, 2013 | 54.57 | 54.93 | 54.93 | 54.93 | 7,738,928 | +0.50(+0.92%) |
Dec 30, 2013 | 54.49 | 54.67 | 54.37 | 54.43 | 7,279,227 | -0.17(-0.31%) |
Dec 27, 2013 | 54.56 | 54.76 | 54.49 | 54.60 | 6,816,273 | +0.24(+0.44%) |
Dec 26, 2013 | 54.04 | 54.51 | 54.04 | 54.36 | 6,230,238 | +0.33(+0.60%) |
Dec 24, 2013 | 53.76 | 54.19 | 53.74 | 54.03 | 3,511,241 | +0.15(+0.27%) |
Dec 23, 2013 | 54.39 | 54.42 | 53.65 | 53.89 | 12,082,557 | -0.05(-0.10%) |
Dec 20, 2013 | 53.62 | 54.03 | 53.44 | 53.94 | 29,283,786 | +0.36(+0.66%) |
Dec 19, 2013 | 54.07 | 54.23 | 53.36 | 53.58 | 11,873,968 | -0.55(-1.02%) |
Dec 18, 2013 | 53.92 | 54.16 | 53.03 | 54.14 | 12,662,465 | +0.19(+0.36%) |
Dec 17, 2013 | 53.63 | 53.99 | 53.46 | 53.94 | 11,610,296 | +0.10(+0.18%) |
Dec 16, 2013 | 54.08 | 54.19 | 53.63 | 53.85 | 11,529,520 | +0.16(+0.29%) |
Dec 13, 2013 | 54.32 | 54.34 | 53.66 | 53.69 | 11,792,183 | -0.11(-0.21%) |
Dec 12, 2013 | 54.01 | 54.31 | 53.63 | 53.80 | 10,137,720 | -0.21(-0.38%) |
Dec 11, 2013 | 54.74 | 54.83 | 53.97 | 54.01 | 13,351,980 | -0.27(-0.50%) |
Dec 10, 2013 | 54.20 | 54.63 | 54.07 | 54.28 | 14,490,882 | +0.01(+0.01%) |
Dec 09, 2013 | 54.68 | 54.88 | 53.96 | 54.28 | 12,005,018 | -0.29(-0.53%) |
Dec 06, 2013 | 54.45 | 54.72 | 54.08 | 54.57 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.01 | 54.32 | 53.93 | 54.17 | 10,441,083 | +0.04(+0.07%) |
Dec 04, 2013 | 54.02 | 54.37 | 53.89 | 54.14 | 8,795,969 | -0.10(-0.18%) |
Dec 03, 2013 | 54.14 | 54.33 | 54.06 | 54.23 | 10,734,744 | -0.10(-0.18%) |