Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.88 | 53.07 | 52.36 | 52.66 | 2,421,599 | +0.05(+0.10%) |
Feb 27, 2014 | 52.83 | 52.99 | 52.00 | 52.61 | 1,870,858 | -0.20(-0.38%) |
Feb 26, 2014 | 53.33 | 53.46 | 52.40 | 52.81 | 2,076,822 | -0.54(-1.01%) |
Feb 25, 2014 | 53.34 | 53.46 | 52.38 | 53.35 | 2,804,274 | +0.06(+0.11%) |
Feb 24, 2014 | 52.97 | 53.86 | 52.42 | 53.29 | 3,379,225 | +0.87(+1.66%) |
Feb 21, 2014 | 52.16 | 52.69 | 52.06 | 52.42 | 2,764,892 | +0.48(+0.92%) |
Feb 20, 2014 | 51.08 | 52.51 | 51.00 | 51.94 | 3,746,494 | +0.26(+0.50%) |
Feb 19, 2014 | 51.20 | 52.11 | 51.20 | 51.68 | 3,015,362 | +0.38(+0.74%) |
Feb 18, 2014 | 51.76 | 51.91 | 50.03 | 51.30 | 2,424,982 | +0.06(+0.12%) |
Feb 14, 2014 | 51.46 | 51.24 | 51.24 | 51.24 | 2,285,600 | -0.22(-0.43%) |
Feb 13, 2014 | 50.85 | 51.60 | 50.42 | 51.46 | 1,882,548 | +0.37(+0.72%) |
Feb 12, 2014 | 52.22 | 52.25 | 50.95 | 51.09 | 2,306,667 | -0.83(-1.60%) |
Feb 11, 2014 | 50.74 | 52.04 | 50.65 | 51.92 | 3,242,702 | +1.40(+2.77%) |
Feb 10, 2014 | 50.41 | 51.00 | 50.20 | 50.52 | 2,381,541 | +0.07(+0.14%) |
Feb 07, 2014 | 50.44 | 50.72 | 50.09 | 50.45 | 2,961,024 | +0.36(+0.72%) |
Feb 06, 2014 | 48.69 | 50.30 | 48.68 | 50.09 | 3,096,917 | +1.51(+3.11%) |
Feb 05, 2014 | 49.26 | 49.40 | 48.25 | 48.58 | 2,709,152 | -0.82(-1.66%) |
Feb 04, 2014 | 49.36 | 49.94 | 49.08 | 49.40 | 2,289,028 | +0.26(+0.53%) |
Feb 03, 2014 | 50.07 | 50.19 | 49.00 | 49.14 | 3,061,813 | -1.23(-2.44%) |
Jan 31, 2014 | 50.34 | 50.51 | 49.65 | 50.37 | 2,603,612 | -0.30(-0.59%) |
Jan 30, 2014 | 50.95 | 50.97 | 50.21 | 50.67 | 2,116,427 | +0.15(+0.30%) |
Jan 29, 2014 | 50.96 | 50.98 | 50.15 | 50.52 | 2,945,254 | -0.91(-1.77%) |
Jan 28, 2014 | 51.65 | 52.00 | 50.82 | 51.43 | 2,890,573 | -0.22(-0.43%) |
Jan 27, 2014 | 51.45 | 52.05 | 50.83 | 51.65 | 2,599,989 | +0.31(+0.60%) |
Jan 24, 2014 | 52.47 | 52.57 | 50.82 | 51.34 | 4,909,568 | -1.27(-2.41%) |
Jan 23, 2014 | 54.45 | 54.55 | 52.25 | 52.61 | 5,468,167 | -2.40(-4.36%) |
Jan 22, 2014 | 55.06 | 55.18 | 54.35 | 55.01 | 2,313,601 | +0.04(+0.07%) |
Jan 21, 2014 | 55.04 | 55.58 | 54.51 | 54.97 | 2,351,097 | +0.37(+0.68%) |
Jan 17, 2014 | 54.83 | 54.60 | 54.60 | 54.60 | 2,061,400 | -0.24(-0.44%) |
Jan 16, 2014 | 55.39 | 55.39 | 54.09 | 54.84 | 3,333,083 | -0.78(-1.40%) |
Jan 15, 2014 | 55.90 | 56.18 | 55.54 | 55.62 | 2,195,383 | -0.28(-0.50%) |
Jan 14, 2014 | 55.71 | 55.94 | 55.30 | 55.90 | 2,154,043 | +0.61(+1.10%) |
Jan 13, 2014 | 56.75 | 56.87 | 55.16 | 55.29 | 2,600,741 | -1.65(-2.90%) |
Jan 10, 2014 | 56.81 | 57.04 | 56.50 | 56.94 | 1,861,192 | +0.26(+0.46%) |
Jan 09, 2014 | 56.47 | 56.76 | 56.15 | 56.68 | 1,718,131 | +0.18(+0.32%) |
Jan 08, 2014 | 57.29 | 57.29 | 56.34 | 56.50 | 1,723,091 | -0.83(-1.45%) |
Jan 07, 2014 | 56.94 | 57.45 | 56.05 | 57.33 | 1,990,219 | +0.58(+1.02%) |
Jan 06, 2014 | 56.72 | 56.97 | 56.20 | 56.75 | 1,649,668 | +0.18(+0.32%) |
Jan 03, 2014 | 56.59 | 56.85 | 56.26 | 56.57 | 1,664,132 | +0.00(+0.00%) |
Jan 02, 2014 | 57.13 | 57.44 | 56.50 | 56.57 | 1,688,599 | -0.61(-1.07%) |
Dec 31, 2013 | 56.80 | 57.18 | 57.18 | 57.18 | 1,283,800 | +0.57(+1.01%) |
Dec 30, 2013 | 56.60 | 56.90 | 56.40 | 56.61 | 1,448,772 | +0.02(+0.04%) |
Dec 27, 2013 | 56.12 | 56.66 | 56.00 | 56.59 | 1,257,023 | +0.65(+1.16%) |
Dec 26, 2013 | 56.37 | 56.48 | 55.84 | 55.94 | 1,331,633 | -0.14(-0.25%) |
Dec 24, 2013 | 54.87 | 56.50 | 54.85 | 56.08 | 1,428,519 | +1.25(+2.28%) |
Dec 23, 2013 | 55.25 | 55.45 | 54.66 | 54.83 | 2,649,861 | -0.15(-0.27%) |
Dec 20, 2013 | 55.22 | 55.75 | 54.93 | 54.98 | 8,404,647 | -0.53(-0.95%) |
Dec 19, 2013 | 55.87 | 56.03 | 55.10 | 55.51 | 3,926,926 | -0.56(-1.00%) |
Dec 18, 2013 | 57.66 | 57.71 | 55.42 | 56.07 | 6,694,954 | -1.95(-3.36%) |
Dec 17, 2013 | 58.50 | 58.64 | 57.50 | 58.02 | 1,746,456 | -0.63(-1.07%) |
Dec 16, 2013 | 58.14 | 58.82 | 57.95 | 58.65 | 2,273,467 | +1.00(+1.73%) |
Dec 13, 2013 | 58.10 | 58.24 | 57.47 | 57.65 | 1,514,026 | -0.43(-0.74%) |
Dec 12, 2013 | 57.99 | 58.37 | 57.15 | 58.08 | 2,302,729 | +0.17(+0.29%) |
Dec 11, 2013 | 59.10 | 59.41 | 57.76 | 57.91 | 1,936,961 | -1.35(-2.28%) |
Dec 10, 2013 | 59.82 | 59.82 | 58.94 | 59.26 | 1,405,075 | -0.52(-0.87%) |
Dec 09, 2013 | 58.95 | 60.27 | 58.70 | 59.78 | 2,293,979 | +0.73(+1.24%) |
Dec 06, 2013 | 59.39 | 59.72 | 58.61 | 59.05 | 2,038,028 | +0.01(+0.02%) |
Dec 05, 2013 | 59.49 | 59.49 | 58.71 | 59.04 | 2,236,440 | -1.15(-1.91%) |
Dec 04, 2013 | 59.30 | 60.41 | 58.98 | 60.19 | 2,292,847 | +0.88(+1.48%) |
Dec 03, 2013 | 59.29 | 59.48 | 58.83 | 59.31 | 3,065,363 | +0.07(+0.12%) |