Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.81 | 66.94 | 66.73 | 66.94 | 1,609,675 | +0.16(+0.24%) |
Feb 27, 2014 | 66.70 | 66.81 | 66.68 | 66.78 | 1,080,076 | +0.13(+0.19%) |
Feb 26, 2014 | 66.68 | 66.70 | 66.59 | 66.65 | 1,927,698 | +0.06(+0.10%) |
Feb 25, 2014 | 66.55 | 66.65 | 66.17 | 66.59 | 3,511,256 | +0.15(+0.22%) |
Feb 24, 2014 | 66.43 | 66.55 | 66.33 | 66.44 | 1,798,376 | +0.11(+0.17%) |
Feb 21, 2014 | 66.33 | 66.38 | 66.29 | 66.33 | 1,351,455 | +0.11(+0.17%) |
Feb 20, 2014 | 66.12 | 66.28 | 66.04 | 66.22 | 2,444,182 | +0.19(+0.29%) |
Feb 19, 2014 | 66.17 | 66.22 | 66.01 | 66.02 | 3,040,390 | -0.06(-0.10%) |
Feb 18, 2014 | 66.09 | 66.17 | 66.01 | 66.09 | 3,744,702 | +0.06(+0.10%) |
Feb 14, 2014 | 65.93 | 66.02 | 66.02 | 66.02 | 1,241,851 | +0.13(+0.20%) |
Feb 13, 2014 | 65.80 | 65.96 | 65.76 | 65.89 | 1,889,244 | +0.11(+0.17%) |
Feb 12, 2014 | 65.88 | 65.89 | 65.75 | 65.78 | 1,384,462 | -0.05(-0.07%) |
Feb 11, 2014 | 65.70 | 65.86 | 65.67 | 65.83 | 3,690,512 | +0.16(+0.25%) |
Feb 10, 2014 | 65.67 | 65.73 | 65.59 | 65.67 | 3,166,273 | +0.02(+0.02%) |
Feb 07, 2014 | 65.55 | 65.67 | 65.46 | 65.65 | 4,661,825 | +0.29(+0.44%) |
Feb 06, 2014 | 65.30 | 65.39 | 65.18 | 65.36 | 1,775,164 | +0.21(+0.32%) |
Feb 05, 2014 | 65.23 | 65.25 | 65.10 | 65.15 | 4,182,484 | +0.02(+0.02%) |
Feb 04, 2014 | 65.28 | 65.35 | 65.14 | 65.14 | 3,835,178 | -0.02(-0.02%) |
Feb 03, 2014 | 65.47 | 65.47 | 65.07 | 65.15 | 4,462,068 | -0.28(-0.42%) |
Jan 31, 2014 | 65.35 | 65.49 | 65.28 | 65.43 | 5,273,055 | -0.03(-0.05%) |
Jan 30, 2014 | 65.43 | 65.51 | 65.33 | 65.46 | 4,362,479 | +0.14(+0.22%) |
Jan 29, 2014 | 65.35 | 65.36 | 65.24 | 65.32 | 3,483,598 | -0.13(-0.20%) |
Jan 28, 2014 | 65.19 | 65.51 | 65.15 | 65.44 | 3,856,336 | +0.37(+0.57%) |
Jan 27, 2014 | 65.30 | 65.32 | 65.08 | 65.08 | 4,365,737 | -0.03(-0.05%) |
Jan 24, 2014 | 65.43 | 65.44 | 65.08 | 65.11 | 4,550,975 | -0.48(-0.73%) |
Jan 23, 2014 | 65.64 | 65.64 | 65.52 | 65.59 | 1,987,658 | -0.05(-0.07%) |
Jan 22, 2014 | 65.67 | 65.72 | 65.54 | 65.64 | 2,804,801 | -0.05(-0.07%) |
Jan 21, 2014 | 65.64 | 65.72 | 65.62 | 65.69 | 1,190,127 | +0.02(+0.02%) |
Jan 17, 2014 | 65.64 | 65.67 | 65.67 | 65.67 | 1,743,731 | +0.06(+0.10%) |
Jan 16, 2014 | 65.60 | 65.62 | 65.55 | 65.60 | 1,658,678 | +0.02(+0.02%) |
Jan 15, 2014 | 65.48 | 65.60 | 65.48 | 65.59 | 2,303,676 | +0.11(+0.17%) |
Jan 14, 2014 | 65.46 | 65.51 | 65.36 | 65.48 | 2,835,352 | +0.06(+0.10%) |
Jan 13, 2014 | 65.49 | 65.51 | 65.36 | 65.41 | 2,328,145 | -0.02(-0.02%) |
Jan 10, 2014 | 65.41 | 65.46 | 65.33 | 65.43 | 2,769,516 | +0.16(+0.25%) |
Jan 09, 2014 | 65.28 | 65.30 | 65.17 | 65.27 | 2,063,803 | +0.08(+0.12%) |
Jan 08, 2014 | 65.16 | 65.24 | 65.16 | 65.19 | 2,560,211 | -0.01(-0.01%) |
Jan 07, 2014 | 65.22 | 65.27 | 65.19 | 65.20 | 2,079,992 | +0.01(+0.01%) |
Jan 06, 2014 | 65.19 | 65.24 | 65.11 | 65.19 | 2,052,866 | +0.13(+0.20%) |
Jan 03, 2014 | 65.09 | 65.16 | 65.03 | 65.06 | 1,428,826 | +0.05(+0.07%) |
Jan 02, 2014 | 65.12 | 65.12 | 64.92 | 65.01 | 2,660,043 | -0.05(-0.07%) |
Dec 31, 2013 | 65.01 | 65.06 | 65.06 | 65.06 | 1,754,516 | +0.08(+0.12%) |
Dec 30, 2013 | 65.01 | 65.01 | 64.93 | 64.98 | 1,464,534 | +0.02(+0.02%) |
Dec 27, 2013 | 64.96 | 64.98 | 64.90 | 64.96 | 1,067,945 | -0.00(-0.01%) |
Dec 26, 2013 | 64.90 | 64.97 | 64.86 | 64.97 | 627,651 | +0.03(+0.05%) |
Dec 24, 2013 | 64.86 | 64.95 | 64.86 | 64.94 | 1,088,860 | +0.05(+0.07%) |
Dec 23, 2013 | 64.81 | 64.98 | 64.73 | 64.89 | 2,595,494 | +0.06(+0.10%) |
Dec 20, 2013 | 64.79 | 64.84 | 64.71 | 64.82 | 4,621,043 | +0.05(+0.07%) |
Dec 19, 2013 | 64.81 | 64.82 | 64.68 | 64.78 | 2,643,295 | -0.08(-0.12%) |
Dec 18, 2013 | 64.81 | 64.95 | 64.62 | 64.86 | 4,154,519 | +0.00(+0.00%) |
Dec 17, 2013 | 64.76 | 64.90 | 64.76 | 64.86 | 3,565,447 | +0.10(+0.15%) |
Dec 16, 2013 | 64.68 | 64.84 | 64.68 | 64.76 | 3,700,316 | +0.13(+0.20%) |
Dec 13, 2013 | 64.68 | 64.76 | 64.62 | 64.63 | 3,267,503 | +0.00(+0.00%) |
Dec 12, 2013 | 64.68 | 64.73 | 64.58 | 64.63 | 3,328,609 | -0.05(-0.07%) |
Dec 11, 2013 | 64.82 | 64.86 | 64.62 | 64.68 | 2,724,801 | -0.11(-0.17%) |
Dec 10, 2013 | 64.81 | 64.84 | 64.74 | 64.79 | 1,676,334 | -0.03(-0.05%) |
Dec 09, 2013 | 64.74 | 64.84 | 64.66 | 64.82 | 3,271,388 | +0.21(+0.32%) |
Dec 06, 2013 | 64.55 | 64.68 | 64.52 | 64.62 | 2,129,868 | +0.21(+0.32%) |
Dec 05, 2013 | 64.46 | 64.52 | 64.38 | 64.41 | 4,632,813 | -0.03(-0.05%) |
Dec 04, 2013 | 64.49 | 64.60 | 64.35 | 64.44 | 2,909,661 | -0.18(-0.27%) |
Dec 03, 2013 | 64.55 | 64.65 | 64.52 | 64.62 | 1,423,623 | -0.02(-0.02%) |