Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.98 | 55.99 | 55.56 | 55.89 | 12,733,655 | +0.07(+0.13%) |
Feb 27, 2014 | 55.59 | 55.86 | 55.31 | 55.81 | 12,747,549 | +0.10(+0.19%) |
Feb 26, 2014 | 55.78 | 56.04 | 55.60 | 55.71 | 7,456,740 | +0.10(+0.19%) |
Feb 25, 2014 | 56.13 | 56.32 | 55.48 | 55.60 | 9,393,628 | -0.39(-0.69%) |
Feb 24, 2014 | 56.29 | 56.41 | 55.96 | 55.99 | 12,382,951 | -0.13(-0.24%) |
Feb 21, 2014 | 56.55 | 56.82 | 56.10 | 56.12 | 11,774,721 | -0.25(-0.45%) |
Feb 20, 2014 | 56.38 | 56.56 | 56.18 | 56.38 | 9,508,386 | +0.13(+0.24%) |
Feb 19, 2014 | 55.95 | 56.40 | 55.75 | 56.24 | 11,214,276 | +0.13(+0.22%) |
Feb 18, 2014 | 56.60 | 56.60 | 56.06 | 56.12 | 11,922,439 | -0.50(-0.89%) |
Feb 14, 2014 | 56.42 | 56.62 | 56.62 | 56.62 | 11,216,093 | -0.12(-0.21%) |
Feb 13, 2014 | 56.41 | 56.97 | 56.41 | 56.74 | 12,188,210 | +0.01(+0.03%) |
Feb 12, 2014 | 56.16 | 56.90 | 56.16 | 56.73 | 15,490,754 | +0.59(+1.06%) |
Feb 11, 2014 | 55.53 | 56.21 | 55.32 | 56.13 | 11,944,150 | +0.69(+1.25%) |
Feb 10, 2014 | 55.08 | 55.47 | 54.85 | 55.44 | 10,192,306 | +0.21(+0.38%) |
Feb 07, 2014 | 54.48 | 55.28 | 54.34 | 55.23 | 12,131,629 | +0.87(+1.60%) |
Feb 06, 2014 | 53.99 | 54.43 | 53.68 | 54.36 | 10,997,288 | +0.65(+1.20%) |
Feb 05, 2014 | 53.52 | 53.93 | 53.47 | 53.72 | 14,106,158 | -0.10(-0.19%) |
Feb 04, 2014 | 54.48 | 54.52 | 53.65 | 53.82 | 15,710,256 | -0.60(-1.10%) |
Feb 03, 2014 | 54.68 | 54.89 | 54.13 | 54.42 | 21,392,062 | -0.67(-1.21%) |
Jan 31, 2014 | 53.95 | 55.29 | 53.90 | 55.09 | 20,775,510 | +0.71(+1.31%) |
Jan 30, 2014 | 53.93 | 54.48 | 53.42 | 54.38 | 23,689,090 | +1.59(+3.01%) |
Jan 29, 2014 | 53.00 | 53.50 | 52.69 | 52.79 | 21,459,214 | -0.65(-1.21%) |
Jan 28, 2014 | 53.44 | 54.29 | 53.26 | 53.44 | 24,497,420 | -0.90(-1.65%) |
Jan 27, 2014 | 54.94 | 55.20 | 53.99 | 54.34 | 16,885,192 | -0.65(-1.19%) |
Jan 24, 2014 | 55.89 | 56.00 | 54.97 | 54.99 | 16,186,081 | -1.33(-2.36%) |
Jan 23, 2014 | 56.03 | 56.34 | 55.79 | 56.32 | 10,873,307 | +0.07(+0.12%) |
Jan 22, 2014 | 56.04 | 56.31 | 55.76 | 56.25 | 9,756,265 | +0.24(+0.42%) |
Jan 21, 2014 | 55.67 | 56.09 | 55.57 | 56.01 | 11,850,316 | +0.54(+0.98%) |
Jan 17, 2014 | 55.45 | 55.47 | 55.47 | 55.47 | 16,533,752 | +0.01(+0.01%) |
Jan 16, 2014 | 55.28 | 55.58 | 54.94 | 55.46 | 13,801,061 | +0.16(+0.28%) |
Jan 15, 2014 | 54.48 | 55.44 | 54.48 | 55.31 | 13,469,242 | +0.83(+1.53%) |
Jan 14, 2014 | 53.72 | 54.71 | 53.72 | 54.48 | 13,350,658 | +0.13(+0.23%) |
Jan 13, 2014 | 54.77 | 55.13 | 54.06 | 54.35 | 11,553,367 | -0.48(-0.88%) |
Jan 10, 2014 | 55.01 | 55.30 | 54.31 | 54.83 | 11,960,320 | -0.03(-0.05%) |
Jan 09, 2014 | 54.96 | 55.00 | 54.69 | 54.86 | 12,215,804 | +0.17(+0.31%) |
Jan 08, 2014 | 54.30 | 54.69 | 53.95 | 54.69 | 12,090,101 | +0.33(+0.60%) |
Jan 07, 2014 | 54.04 | 54.42 | 53.89 | 54.36 | 7,937,867 | +0.40(+0.74%) |
Jan 06, 2014 | 54.25 | 54.34 | 53.85 | 53.96 | 10,365,086 | -0.14(-0.26%) |
Jan 03, 2014 | 54.43 | 54.54 | 53.77 | 54.10 | 10,737,708 | -0.32(-0.59%) |
Jan 02, 2014 | 54.64 | 54.76 | 54.38 | 54.42 | 13,588,227 | -0.69(-1.25%) |
Dec 31, 2013 | 54.75 | 55.11 | 55.11 | 55.11 | 7,712,841 | +0.50(+0.92%) |
Dec 30, 2013 | 54.68 | 54.85 | 54.56 | 54.61 | 7,254,690 | -0.17(-0.31%) |
Dec 27, 2013 | 54.74 | 54.94 | 54.67 | 54.78 | 6,793,296 | +0.24(+0.44%) |
Dec 26, 2013 | 54.22 | 54.69 | 54.22 | 54.54 | 6,209,236 | +0.33(+0.60%) |
Dec 24, 2013 | 53.94 | 54.37 | 53.92 | 54.22 | 3,499,405 | +0.15(+0.27%) |
Dec 23, 2013 | 54.57 | 54.60 | 53.83 | 54.07 | 12,041,829 | -0.05(-0.10%) |
Dec 20, 2013 | 53.80 | 54.21 | 53.62 | 54.12 | 29,185,074 | +0.36(+0.66%) |
Dec 19, 2013 | 54.25 | 54.41 | 53.54 | 53.76 | 11,833,943 | -0.56(-1.02%) |
Dec 18, 2013 | 54.10 | 54.34 | 53.21 | 54.32 | 12,619,782 | +0.19(+0.36%) |
Dec 17, 2013 | 53.81 | 54.17 | 53.64 | 54.13 | 11,571,160 | +0.10(+0.18%) |
Dec 16, 2013 | 54.26 | 54.38 | 53.82 | 54.03 | 11,490,655 | +0.16(+0.29%) |
Dec 13, 2013 | 54.51 | 54.53 | 53.84 | 53.87 | 11,752,433 | -0.11(-0.21%) |
Dec 12, 2013 | 54.19 | 54.50 | 53.81 | 53.99 | 10,103,547 | -0.21(-0.38%) |
Dec 11, 2013 | 54.92 | 55.01 | 54.16 | 54.19 | 13,306,972 | -0.27(-0.50%) |
Dec 10, 2013 | 54.39 | 54.81 | 54.25 | 54.47 | 14,442,035 | +0.01(+0.01%) |
Dec 09, 2013 | 54.87 | 55.07 | 54.14 | 54.46 | 11,964,551 | -0.29(-0.53%) |
Dec 06, 2013 | 54.63 | 54.91 | 54.26 | 54.75 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.19 | 54.51 | 54.11 | 54.36 | 10,405,888 | +0.04(+0.07%) |
Dec 04, 2013 | 54.20 | 54.56 | 54.08 | 54.32 | 8,766,318 | -0.10(-0.18%) |
Dec 03, 2013 | 54.33 | 54.51 | 54.24 | 54.42 | 10,698,558 | -0.10(-0.18%) |