Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.76 | 55.77 | 55.35 | 55.67 | 12,783,026 | +0.07(+0.13%) |
Feb 27, 2014 | 55.37 | 55.65 | 55.09 | 55.60 | 12,796,974 | +0.10(+0.19%) |
Feb 26, 2014 | 55.57 | 55.83 | 55.38 | 55.49 | 7,485,651 | +0.10(+0.19%) |
Feb 25, 2014 | 55.91 | 56.11 | 55.26 | 55.39 | 9,430,049 | -0.38(-0.69%) |
Feb 24, 2014 | 56.07 | 56.19 | 55.75 | 55.77 | 12,430,962 | -0.13(-0.24%) |
Feb 21, 2014 | 56.33 | 56.60 | 55.88 | 55.91 | 11,820,374 | -0.25(-0.45%) |
Feb 20, 2014 | 56.17 | 56.34 | 55.96 | 56.16 | 9,545,252 | +0.13(+0.24%) |
Feb 19, 2014 | 55.73 | 56.18 | 55.54 | 56.03 | 11,257,756 | +0.13(+0.22%) |
Feb 18, 2014 | 56.38 | 56.38 | 55.85 | 55.90 | 11,968,664 | -0.50(-0.89%) |
Feb 14, 2014 | 56.20 | 56.40 | 56.40 | 56.40 | 11,259,581 | -0.12(-0.21%) |
Feb 13, 2014 | 56.20 | 56.75 | 56.20 | 56.52 | 12,235,466 | +0.01(+0.03%) |
Feb 12, 2014 | 55.94 | 56.68 | 55.94 | 56.51 | 15,550,815 | +0.59(+1.06%) |
Feb 11, 2014 | 55.32 | 56.00 | 55.11 | 55.91 | 11,990,460 | +0.69(+1.25%) |
Feb 10, 2014 | 54.86 | 55.26 | 54.64 | 55.23 | 10,231,823 | +0.21(+0.38%) |
Feb 07, 2014 | 54.27 | 55.06 | 54.13 | 55.02 | 12,178,666 | +0.87(+1.60%) |
Feb 06, 2014 | 53.78 | 54.22 | 53.48 | 54.15 | 11,039,927 | +0.64(+1.20%) |
Feb 05, 2014 | 53.31 | 53.73 | 53.26 | 53.51 | 14,160,851 | -0.10(-0.19%) |
Feb 04, 2014 | 54.27 | 54.31 | 53.44 | 53.62 | 15,771,168 | -0.60(-1.10%) |
Feb 03, 2014 | 54.47 | 54.68 | 53.93 | 54.21 | 21,475,004 | -0.67(-1.21%) |
Jan 31, 2014 | 53.74 | 55.08 | 53.70 | 54.88 | 20,856,060 | +0.71(+1.31%) |
Jan 30, 2014 | 53.72 | 54.27 | 53.22 | 54.17 | 23,780,938 | +1.58(+3.01%) |
Jan 29, 2014 | 52.79 | 53.30 | 52.48 | 52.59 | 21,542,416 | -0.64(-1.21%) |
Jan 28, 2014 | 53.24 | 54.08 | 53.05 | 53.23 | 24,592,400 | -0.89(-1.65%) |
Jan 27, 2014 | 54.72 | 54.98 | 53.78 | 54.13 | 16,950,658 | -0.65(-1.19%) |
Jan 24, 2014 | 55.67 | 55.78 | 54.76 | 54.78 | 16,248,837 | -1.32(-2.36%) |
Jan 23, 2014 | 55.82 | 56.12 | 55.57 | 56.10 | 10,915,465 | +0.07(+0.12%) |
Jan 22, 2014 | 55.83 | 56.09 | 55.54 | 56.03 | 9,794,092 | +0.24(+0.42%) |
Jan 21, 2014 | 55.46 | 55.88 | 55.35 | 55.80 | 11,896,263 | +0.54(+0.98%) |
Jan 17, 2014 | 55.23 | 55.26 | 55.26 | 55.26 | 16,597,857 | +0.01(+0.01%) |
Jan 16, 2014 | 55.06 | 55.37 | 54.72 | 55.25 | 13,854,571 | +0.16(+0.28%) |
Jan 15, 2014 | 54.27 | 55.23 | 54.27 | 55.09 | 13,521,465 | +0.83(+1.53%) |
Jan 14, 2014 | 53.51 | 54.49 | 53.51 | 54.27 | 13,402,421 | +0.13(+0.23%) |
Jan 13, 2014 | 54.55 | 54.92 | 53.85 | 54.14 | 11,598,162 | -0.48(-0.88%) |
Jan 10, 2014 | 54.80 | 55.09 | 54.10 | 54.62 | 12,006,693 | -0.03(-0.05%) |
Jan 09, 2014 | 54.74 | 54.79 | 54.48 | 54.65 | 12,263,168 | +0.17(+0.31%) |
Jan 08, 2014 | 54.09 | 54.48 | 53.74 | 54.48 | 12,136,977 | +0.33(+0.60%) |
Jan 07, 2014 | 53.83 | 54.21 | 53.68 | 54.15 | 7,968,644 | +0.40(+0.74%) |
Jan 06, 2014 | 54.04 | 54.13 | 53.64 | 53.76 | 10,405,274 | -0.14(-0.26%) |
Jan 03, 2014 | 54.22 | 54.33 | 53.56 | 53.90 | 10,779,340 | -0.32(-0.59%) |
Jan 02, 2014 | 54.43 | 54.55 | 54.17 | 54.21 | 13,640,911 | -0.69(-1.25%) |
Dec 31, 2013 | 54.54 | 54.90 | 54.90 | 54.90 | 7,742,745 | +0.50(+0.92%) |
Dec 30, 2013 | 54.47 | 54.64 | 54.35 | 54.40 | 7,282,818 | -0.17(-0.31%) |
Dec 27, 2013 | 54.53 | 54.73 | 54.46 | 54.57 | 6,819,635 | +0.24(+0.44%) |
Dec 26, 2013 | 54.01 | 54.48 | 54.01 | 54.33 | 6,233,311 | +0.33(+0.60%) |
Dec 24, 2013 | 53.73 | 54.16 | 53.71 | 54.01 | 3,512,973 | +0.15(+0.27%) |
Dec 23, 2013 | 54.36 | 54.39 | 53.62 | 53.86 | 12,088,517 | -0.05(-0.10%) |
Dec 20, 2013 | 53.59 | 54.00 | 53.42 | 53.91 | 29,298,230 | +0.35(+0.66%) |
Dec 19, 2013 | 54.04 | 54.20 | 53.33 | 53.56 | 11,879,825 | -0.55(-1.02%) |
Dec 18, 2013 | 53.89 | 54.13 | 53.00 | 54.11 | 12,668,711 | +0.19(+0.36%) |
Dec 17, 2013 | 53.60 | 53.96 | 53.43 | 53.92 | 11,616,023 | +0.10(+0.18%) |
Dec 16, 2013 | 54.05 | 54.17 | 53.61 | 53.82 | 11,535,207 | +0.16(+0.29%) |
Dec 13, 2013 | 54.30 | 54.32 | 53.63 | 53.67 | 11,798,000 | -0.11(-0.21%) |
Dec 12, 2013 | 53.98 | 54.29 | 53.60 | 53.78 | 10,142,720 | -0.21(-0.38%) |
Dec 11, 2013 | 54.71 | 54.80 | 53.95 | 53.98 | 13,358,566 | -0.27(-0.50%) |
Dec 10, 2013 | 54.18 | 54.60 | 54.04 | 54.26 | 14,498,030 | +0.01(+0.01%) |
Dec 09, 2013 | 54.65 | 54.86 | 53.93 | 54.25 | 12,010,940 | -0.29(-0.53%) |
Dec 06, 2013 | 54.42 | 54.69 | 54.05 | 54.54 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 53.98 | 54.30 | 53.90 | 54.15 | 10,446,233 | +0.04(+0.07%) |
Dec 04, 2013 | 53.99 | 54.35 | 53.87 | 54.11 | 8,800,307 | -0.10(-0.18%) |
Dec 03, 2013 | 54.12 | 54.30 | 54.03 | 54.21 | 10,740,039 | -0.10(-0.18%) |