Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.89 | 53.24 | 51.54 | 52.76 | 14,994,732 | -0.08(-0.15%) |
Feb 27, 2014 | 52.82 | 53.20 | 52.68 | 52.84 | 8,668,051 | +0.04(+0.08%) |
Feb 26, 2014 | 53.07 | 53.22 | 52.61 | 52.80 | 11,147,061 | -0.23(-0.44%) |
Feb 25, 2014 | 52.82 | 53.35 | 52.66 | 53.04 | 12,138,297 | +0.21(+0.41%) |
Feb 24, 2014 | 52.26 | 53.11 | 52.16 | 52.82 | 11,639,221 | +0.66(+1.27%) |
Feb 21, 2014 | 52.25 | 52.47 | 52.07 | 52.16 | 9,781,969 | -0.02(-0.04%) |
Feb 20, 2014 | 52.35 | 52.54 | 51.98 | 52.19 | 9,425,444 | -0.10(-0.19%) |
Feb 19, 2014 | 52.75 | 53.20 | 52.24 | 52.28 | 9,978,649 | -0.51(-0.96%) |
Feb 18, 2014 | 52.89 | 53.36 | 52.69 | 52.79 | 14,372,196 | +0.01(+0.03%) |
Feb 14, 2014 | 52.37 | 52.78 | 52.78 | 52.78 | 54,305,284 | +0.46(+0.87%) |
Feb 13, 2014 | 52.04 | 52.49 | 51.95 | 52.32 | 14,086,881 | -0.03(-0.05%) |
Feb 12, 2014 | 52.18 | 52.52 | 52.05 | 52.35 | 15,683,787 | +0.45(+0.87%) |
Feb 11, 2014 | 51.62 | 52.03 | 51.37 | 51.90 | 10,505,740 | +0.42(+0.81%) |
Feb 10, 2014 | 51.80 | 51.85 | 51.35 | 51.48 | 11,049,213 | -0.29(-0.55%) |
Feb 07, 2014 | 51.40 | 51.82 | 50.99 | 51.77 | 13,473,632 | +0.65(+1.26%) |
Feb 06, 2014 | 50.44 | 51.12 | 50.37 | 51.12 | 13,623,238 | +0.79(+1.58%) |
Feb 05, 2014 | 49.78 | 50.59 | 49.75 | 50.33 | 14,479,722 | +0.25(+0.50%) |
Feb 04, 2014 | 49.99 | 50.39 | 49.34 | 50.08 | 15,972,135 | +0.25(+0.50%) |
Feb 03, 2014 | 50.54 | 50.85 | 49.50 | 49.83 | 23,196,338 | -0.46(-0.91%) |
Jan 31, 2014 | 50.45 | 51.10 | 50.21 | 50.29 | 26,209,080 | -1.27(-2.47%) |
Jan 30, 2014 | 52.70 | 52.75 | 50.49 | 51.56 | 21,421,060 | +0.88(+1.73%) |
Jan 29, 2014 | 51.14 | 51.53 | 50.54 | 50.68 | 17,990,654 | -0.90(-1.74%) |
Jan 28, 2014 | 50.80 | 51.90 | 50.75 | 51.58 | 19,100,656 | +1.11(+2.19%) |
Jan 27, 2014 | 51.84 | 51.84 | 50.21 | 50.47 | 20,841,610 | -1.17(-2.27%) |
Jan 24, 2014 | 52.85 | 52.98 | 51.65 | 51.65 | 17,237,480 | -1.63(-3.07%) |
Jan 23, 2014 | 54.08 | 54.23 | 53.14 | 53.28 | 14,631,572 | -1.11(-2.03%) |
Jan 22, 2014 | 54.25 | 54.58 | 54.08 | 54.39 | 7,768,609 | +0.25(+0.46%) |
Jan 21, 2014 | 54.71 | 54.97 | 53.88 | 54.14 | 21,151,726 | -0.06(-0.11%) |
Jan 17, 2014 | 51.83 | 54.20 | 54.20 | 54.20 | 164,267,488 | +2.43(+4.69%) |
Jan 16, 2014 | 52.10 | 52.23 | 51.66 | 51.77 | 14,469,299 | -0.46(-0.89%) |
Jan 15, 2014 | 51.97 | 52.50 | 51.78 | 52.23 | 12,085,646 | +0.26(+0.50%) |
Jan 14, 2014 | 51.06 | 51.97 | 51.03 | 51.97 | 11,620,553 | +0.88(+1.71%) |
Jan 13, 2014 | 51.83 | 52.33 | 51.03 | 51.10 | 14,514,264 | -0.52(-1.01%) |
Jan 10, 2014 | 51.78 | 51.99 | 51.36 | 51.62 | 6,887,501 | -0.18(-0.35%) |
Jan 09, 2014 | 52.18 | 52.41 | 51.74 | 51.80 | 8,980,387 | -0.07(-0.14%) |
Jan 08, 2014 | 51.69 | 52.05 | 51.50 | 51.87 | 9,067,459 | +0.17(+0.32%) |
Jan 07, 2014 | 51.53 | 51.85 | 51.46 | 51.71 | 8,758,454 | +0.39(+0.76%) |
Jan 06, 2014 | 51.63 | 51.89 | 51.26 | 51.31 | 9,181,945 | -0.31(-0.60%) |
Jan 03, 2014 | 51.76 | 51.94 | 51.41 | 51.62 | 8,364,317 | +0.04(+0.07%) |
Jan 02, 2014 | 51.71 | 51.83 | 51.24 | 51.59 | 11,402,596 | -0.39(-0.75%) |
Dec 31, 2013 | 51.71 | 51.98 | 51.98 | 51.98 | 27,624,960 | +0.41(+0.80%) |
Dec 30, 2013 | 51.49 | 51.73 | 51.28 | 51.57 | 6,361,516 | +0.29(+0.56%) |
Dec 27, 2013 | 51.59 | 51.68 | 51.16 | 51.28 | 5,615,256 | -0.12(-0.24%) |
Dec 26, 2013 | 51.12 | 51.41 | 51.12 | 51.40 | 5,246,437 | +0.34(+0.67%) |
Dec 24, 2013 | 51.00 | 51.26 | 50.66 | 51.06 | 5,577,389 | +0.16(+0.32%) |
Dec 23, 2013 | 50.65 | 51.08 | 50.55 | 50.89 | 8,561,296 | +0.48(+0.95%) |
Dec 20, 2013 | 50.57 | 50.93 | 50.40 | 50.41 | 24,919,286 | -0.03(-0.05%) |
Dec 19, 2013 | 50.08 | 50.86 | 50.08 | 50.44 | 14,205,653 | +0.17(+0.34%) |
Dec 18, 2013 | 49.74 | 50.30 | 49.02 | 50.27 | 17,286,026 | +0.49(+0.98%) |
Dec 17, 2013 | 48.73 | 49.91 | 48.52 | 49.78 | 22,103,828 | +1.28(+2.65%) |
Dec 16, 2013 | 48.56 | 49.15 | 48.39 | 48.49 | 15,760,454 | +0.09(+0.19%) |
Dec 13, 2013 | 47.74 | 48.55 | 47.60 | 48.40 | 18,942,846 | +0.91(+1.93%) |
Dec 12, 2013 | 47.85 | 48.00 | 47.27 | 47.49 | 12,272,085 | -0.52(-1.08%) |
Dec 11, 2013 | 46.92 | 48.53 | 46.92 | 48.01 | 43,157,408 | +1.45(+3.12%) |
Dec 10, 2013 | 46.90 | 47.08 | 46.55 | 46.55 | 16,744,190 | -0.50(-1.07%) |
Dec 09, 2013 | 47.10 | 47.32 | 47.00 | 47.06 | 13,565,841 | -0.07(-0.14%) |
Dec 06, 2013 | 47.55 | 47.58 | 46.92 | 47.12 | 9,756,232 | +0.04(+0.08%) |
Dec 05, 2013 | 47.20 | 47.37 | 47.04 | 47.08 | 14,195,251 | -0.24(-0.51%) |
Dec 04, 2013 | 47.10 | 47.46 | 46.94 | 47.32 | 12,572,732 | +0.23(+0.49%) |
Dec 03, 2013 | 46.67 | 47.29 | 46.67 | 47.09 | 18,206,426 | -0.79(-1.65%) |