Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.57 | 55.59 | 55.50 | 55.53 | 4,485,109 | +0.08(+0.15%) |
Mar 28, 2014 | 55.44 | 55.51 | 55.40 | 55.45 | 4,644,700 | +0.09(+0.17%) |
Mar 27, 2014 | 55.40 | 55.44 | 55.34 | 55.35 | 3,722,941 | -0.08(-0.15%) |
Mar 26, 2014 | 55.51 | 55.51 | 55.39 | 55.44 | 6,607,365 | +0.01(+0.02%) |
Mar 25, 2014 | 55.35 | 55.47 | 55.35 | 55.43 | 5,893,192 | +0.11(+0.20%) |
Mar 24, 2014 | 55.42 | 55.42 | 55.28 | 55.31 | 10,174,979 | +0.02(+0.03%) |
Mar 21, 2014 | 55.31 | 55.40 | 55.28 | 55.30 | 10,379,674 | -0.04(-0.06%) |
Mar 20, 2014 | 55.24 | 55.34 | 55.11 | 55.33 | 8,281,749 | +0.19(+0.34%) |
Mar 19, 2014 | 55.41 | 55.46 | 55.03 | 55.14 | 16,969,700 | -0.28(-0.51%) |
Mar 18, 2014 | 55.32 | 55.44 | 55.26 | 55.43 | 4,935,269 | +0.16(+0.30%) |
Mar 17, 2014 | 55.25 | 55.31 | 55.21 | 55.26 | 5,002,516 | +0.08(+0.14%) |
Mar 14, 2014 | 55.24 | 55.31 | 55.15 | 55.18 | 6,949,041 | -0.04(-0.07%) |
Mar 13, 2014 | 55.41 | 55.41 | 55.20 | 55.23 | 8,209,016 | -0.15(-0.27%) |
Mar 12, 2014 | 55.29 | 55.38 | 55.28 | 55.37 | 4,410,853 | +0.09(+0.17%) |
Mar 11, 2014 | 55.38 | 55.40 | 55.27 | 55.28 | 2,751,034 | -0.06(-0.11%) |
Mar 10, 2014 | 55.33 | 55.35 | 55.25 | 55.34 | 3,233,476 | +0.01(+0.01%) |
Mar 07, 2014 | 55.48 | 55.53 | 55.31 | 55.33 | 7,737,295 | -0.21(-0.38%) |
Mar 06, 2014 | 55.67 | 55.70 | 55.52 | 55.54 | 6,922,936 | -0.08(-0.15%) |
Mar 05, 2014 | 55.71 | 55.71 | 55.60 | 55.63 | 7,702,718 | -0.10(-0.18%) |
Mar 04, 2014 | 55.66 | 55.74 | 55.58 | 55.73 | 15,202,872 | +0.20(+0.36%) |
Mar 03, 2014 | 55.52 | 55.60 | 55.37 | 55.53 | 16,128,585 | -0.05(-0.09%) |
Feb 28, 2014 | 55.51 | 55.63 | 55.45 | 55.58 | 6,694,479 | +0.06(+0.11%) |
Feb 27, 2014 | 55.41 | 55.52 | 55.41 | 55.52 | 7,476,817 | +0.11(+0.19%) |
Feb 26, 2014 | 55.37 | 55.41 | 55.33 | 55.41 | 4,649,566 | +0.09(+0.17%) |
Feb 25, 2014 | 55.27 | 55.34 | 55.25 | 55.32 | 5,088,646 | +0.06(+0.12%) |
Feb 24, 2014 | 55.20 | 55.29 | 55.13 | 55.25 | 6,041,506 | +0.12(+0.22%) |
Feb 21, 2014 | 55.09 | 55.17 | 55.09 | 55.13 | 4,397,669 | +0.05(+0.09%) |
Feb 20, 2014 | 54.97 | 55.08 | 54.96 | 55.08 | 6,417,150 | +0.17(+0.31%) |
Feb 19, 2014 | 55.10 | 55.14 | 54.90 | 54.91 | 12,417,987 | -0.14(-0.26%) |
Feb 18, 2014 | 54.93 | 55.08 | 54.93 | 55.06 | 6,379,028 | +0.08(+0.14%) |
Feb 14, 2014 | 54.86 | 54.98 | 54.98 | 54.98 | 3,687,280 | +0.09(+0.16%) |
Feb 13, 2014 | 54.70 | 54.90 | 54.70 | 54.89 | 5,255,446 | +0.16(+0.29%) |
Feb 12, 2014 | 54.84 | 54.87 | 54.72 | 54.73 | 4,154,323 | -0.09(-0.16%) |
Feb 11, 2014 | 54.76 | 54.89 | 54.70 | 54.82 | 6,566,081 | +0.09(+0.17%) |
Feb 10, 2014 | 54.69 | 54.76 | 54.63 | 54.73 | 8,844,443 | +0.04(+0.06%) |
Feb 07, 2014 | 54.48 | 54.69 | 54.48 | 54.69 | 9,079,246 | +0.28(+0.51%) |
Feb 06, 2014 | 54.32 | 54.43 | 54.25 | 54.42 | 5,851,524 | +0.19(+0.36%) |
Feb 05, 2014 | 54.22 | 54.27 | 54.17 | 54.22 | 6,649,663 | +0.00(+0.00%) |
Feb 04, 2014 | 54.30 | 54.33 | 54.20 | 54.22 | 8,961,730 | +0.06(+0.12%) |
Feb 03, 2014 | 54.46 | 54.46 | 54.04 | 54.16 | 27,586,820 | -0.16(-0.30%) |
Jan 31, 2014 | 54.25 | 54.39 | 54.25 | 54.32 | 13,315,445 | -0.02(-0.03%) |
Jan 30, 2014 | 54.35 | 54.43 | 54.30 | 54.34 | 6,760,372 | +0.09(+0.17%) |
Jan 29, 2014 | 54.32 | 54.33 | 54.24 | 54.25 | 9,924,885 | -0.16(-0.30%) |
Jan 28, 2014 | 54.24 | 54.46 | 54.20 | 54.41 | 9,257,681 | +0.24(+0.44%) |
Jan 27, 2014 | 54.26 | 54.31 | 54.15 | 54.17 | 9,411,973 | -0.02(-0.03%) |
Jan 24, 2014 | 54.44 | 54.45 | 54.17 | 54.19 | 13,027,060 | -0.36(-0.66%) |
Jan 23, 2014 | 54.63 | 54.65 | 54.51 | 54.55 | 8,564,900 | -0.07(-0.13%) |
Jan 22, 2014 | 54.72 | 54.72 | 54.60 | 54.62 | 5,553,920 | -0.08(-0.15%) |
Jan 21, 2014 | 54.70 | 54.73 | 54.65 | 54.70 | 3,529,169 | +0.07(+0.13%) |
Jan 17, 2014 | 54.66 | 54.63 | 54.63 | 54.63 | 3,763,298 | +0.01(+0.02%) |
Jan 16, 2014 | 54.64 | 54.66 | 54.60 | 54.62 | 2,178,835 | -0.02(-0.04%) |
Jan 15, 2014 | 54.53 | 54.64 | 54.53 | 54.64 | 3,085,434 | +0.11(+0.20%) |
Jan 14, 2014 | 54.46 | 54.57 | 54.46 | 54.53 | 4,522,869 | +0.08(+0.15%) |
Jan 13, 2014 | 54.50 | 54.53 | 54.42 | 54.45 | 8,096,567 | -0.06(-0.11%) |
Jan 10, 2014 | 54.42 | 54.51 | 54.38 | 54.51 | 4,160,869 | +0.16(+0.30%) |
Jan 09, 2014 | 54.32 | 54.35 | 54.29 | 54.35 | 5,212,552 | +0.08(+0.15%) |
Jan 08, 2014 | 54.30 | 54.34 | 54.25 | 54.26 | 7,794,041 | -0.04(-0.06%) |
Jan 07, 2014 | 54.31 | 54.36 | 54.27 | 54.30 | 6,785,737 | +0.00(+0.00%) |
Jan 06, 2014 | 54.26 | 54.31 | 54.21 | 54.30 | 4,502,041 | +0.12(+0.22%) |
Jan 03, 2014 | 54.17 | 54.24 | 54.14 | 54.18 | 3,267,138 | -0.02(-0.03%) |