Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.80 | 55.92 | 55.75 | 55.87 | 6,659,396 | +0.06(+0.11%) |
Feb 27, 2014 | 55.70 | 55.82 | 55.70 | 55.81 | 7,437,635 | +0.11(+0.19%) |
Feb 26, 2014 | 55.66 | 55.70 | 55.62 | 55.70 | 4,625,200 | +0.09(+0.17%) |
Feb 25, 2014 | 55.56 | 55.63 | 55.55 | 55.61 | 5,061,979 | +0.06(+0.12%) |
Feb 24, 2014 | 55.49 | 55.58 | 55.42 | 55.55 | 6,009,845 | +0.12(+0.22%) |
Feb 21, 2014 | 55.38 | 55.46 | 55.38 | 55.42 | 4,374,623 | +0.05(+0.09%) |
Feb 20, 2014 | 55.26 | 55.37 | 55.25 | 55.37 | 6,383,521 | +0.17(+0.31%) |
Feb 19, 2014 | 55.39 | 55.43 | 55.19 | 55.20 | 12,352,911 | -0.14(-0.26%) |
Feb 18, 2014 | 55.22 | 55.37 | 55.22 | 55.35 | 6,345,599 | +0.08(+0.14%) |
Feb 14, 2014 | 55.15 | 55.27 | 55.27 | 55.27 | 3,667,956 | +0.09(+0.16%) |
Feb 13, 2014 | 54.99 | 55.19 | 54.99 | 55.18 | 5,227,904 | +0.16(+0.29%) |
Feb 12, 2014 | 55.13 | 55.16 | 55.00 | 55.02 | 4,132,552 | -0.09(-0.16%) |
Feb 11, 2014 | 55.05 | 55.17 | 54.99 | 55.11 | 6,531,671 | +0.09(+0.17%) |
Feb 10, 2014 | 54.98 | 55.05 | 54.92 | 55.02 | 8,798,094 | +0.04(+0.06%) |
Feb 07, 2014 | 54.77 | 54.98 | 54.77 | 54.98 | 9,031,666 | +0.28(+0.51%) |
Feb 06, 2014 | 54.60 | 54.72 | 54.53 | 54.70 | 5,820,859 | +0.19(+0.36%) |
Feb 05, 2014 | 54.51 | 54.56 | 54.46 | 54.51 | 6,614,816 | +0.00(+0.00%) |
Feb 04, 2014 | 54.59 | 54.62 | 54.49 | 54.51 | 8,914,766 | +0.06(+0.12%) |
Feb 03, 2014 | 54.74 | 54.74 | 54.32 | 54.44 | 27,442,252 | -0.16(-0.30%) |
Jan 31, 2014 | 54.54 | 54.68 | 54.53 | 54.61 | 13,245,665 | -0.02(-0.03%) |
Jan 30, 2014 | 54.64 | 54.71 | 54.59 | 54.63 | 6,724,944 | +0.09(+0.17%) |
Jan 29, 2014 | 54.61 | 54.61 | 54.52 | 54.53 | 9,872,874 | -0.16(-0.30%) |
Jan 28, 2014 | 54.53 | 54.74 | 54.49 | 54.70 | 9,209,166 | +0.24(+0.44%) |
Jan 27, 2014 | 54.55 | 54.59 | 54.43 | 54.46 | 9,362,649 | -0.02(-0.03%) |
Jan 24, 2014 | 54.73 | 54.74 | 54.46 | 54.47 | 12,958,792 | -0.36(-0.66%) |
Jan 23, 2014 | 54.92 | 54.93 | 54.80 | 54.84 | 8,520,016 | -0.07(-0.13%) |
Jan 22, 2014 | 55.01 | 55.01 | 54.89 | 54.91 | 5,524,814 | -0.08(-0.15%) |
Jan 21, 2014 | 54.99 | 55.02 | 54.94 | 54.99 | 3,510,675 | +0.07(+0.13%) |
Jan 17, 2014 | 54.95 | 54.92 | 54.92 | 54.92 | 3,743,576 | +0.01(+0.02%) |
Jan 16, 2014 | 54.92 | 54.95 | 54.89 | 54.91 | 2,167,417 | -0.02(-0.04%) |
Jan 15, 2014 | 54.82 | 54.93 | 54.82 | 54.93 | 3,069,265 | +0.11(+0.20%) |
Jan 14, 2014 | 54.74 | 54.86 | 54.74 | 54.82 | 4,499,167 | +0.08(+0.15%) |
Jan 13, 2014 | 54.78 | 54.82 | 54.70 | 54.74 | 8,054,137 | -0.06(-0.11%) |
Jan 10, 2014 | 54.70 | 54.80 | 54.67 | 54.80 | 4,139,064 | +0.16(+0.30%) |
Jan 09, 2014 | 54.61 | 54.64 | 54.57 | 54.63 | 5,185,235 | +0.08(+0.15%) |
Jan 08, 2014 | 54.59 | 54.63 | 54.53 | 54.55 | 7,753,196 | -0.04(-0.06%) |
Jan 07, 2014 | 54.60 | 54.64 | 54.56 | 54.59 | 6,750,176 | +0.00(+0.00%) |
Jan 06, 2014 | 54.55 | 54.60 | 54.50 | 54.59 | 4,478,448 | +0.12(+0.21%) |
Jan 03, 2014 | 54.46 | 54.53 | 54.43 | 54.47 | 3,250,016 | -0.02(-0.03%) |
Jan 02, 2014 | 54.38 | 54.49 | 54.29 | 54.49 | 12,657,611 | +0.09(+0.17%) |
Dec 31, 2013 | 54.37 | 54.39 | 54.39 | 54.39 | 4,121,127 | +0.04(+0.06%) |
Dec 30, 2013 | 54.33 | 54.39 | 54.27 | 54.36 | 3,224,990 | +0.05(+0.09%) |
Dec 27, 2013 | 54.33 | 54.33 | 54.26 | 54.31 | 2,317,756 | -0.01(-0.01%) |
Dec 26, 2013 | 54.23 | 54.33 | 54.23 | 54.32 | 2,693,630 | +0.05(+0.09%) |
Dec 24, 2013 | 54.25 | 54.31 | 54.25 | 54.26 | 2,199,514 | -0.03(-0.05%) |
Dec 23, 2013 | 54.24 | 54.38 | 54.19 | 54.29 | 9,476,054 | +0.04(+0.08%) |
Dec 20, 2013 | 54.22 | 54.25 | 54.15 | 54.25 | 21,871,316 | +0.03(+0.06%) |
Dec 19, 2013 | 54.19 | 54.24 | 54.14 | 54.22 | 9,912,065 | -0.06(-0.11%) |
Dec 18, 2013 | 54.19 | 54.35 | 54.04 | 54.28 | 8,397,954 | +0.09(+0.17%) |
Dec 17, 2013 | 54.18 | 54.24 | 54.12 | 54.18 | 4,805,189 | +0.01(+0.01%) |
Dec 16, 2013 | 54.11 | 54.21 | 54.11 | 54.18 | 5,334,754 | +0.05(+0.09%) |
Dec 13, 2013 | 54.11 | 54.17 | 54.07 | 54.13 | 6,046,591 | +0.09(+0.16%) |
Dec 12, 2013 | 54.15 | 54.19 | 54.04 | 54.04 | 7,324,861 | -0.10(-0.18%) |
Dec 11, 2013 | 54.31 | 54.31 | 54.07 | 54.14 | 6,155,596 | -0.16(-0.30%) |
Dec 10, 2013 | 54.31 | 54.33 | 54.24 | 54.31 | 2,526,854 | +0.00(+0.00%) |
Dec 09, 2013 | 54.22 | 54.33 | 54.13 | 54.31 | 7,401,955 | +0.20(+0.37%) |
Dec 06, 2013 | 54.09 | 54.18 | 53.99 | 54.11 | 4,269,792 | +0.15(+0.28%) |
Dec 05, 2013 | 54.00 | 54.05 | 53.92 | 53.96 | 9,189,846 | -0.04(-0.08%) |
Dec 04, 2013 | 54.04 | 54.11 | 53.92 | 54.00 | 5,279,231 | -0.14(-0.26%) |
Dec 03, 2013 | 54.11 | 54.19 | 54.05 | 54.14 | 4,644,586 | -0.05(-0.10%) |