Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.99 | 60.57 | 59.77 | 60.17 | 9,242,991 | +0.11(+0.19%) |
Feb 27, 2014 | 60.24 | 60.24 | 59.68 | 60.06 | 6,763,664 | -0.18(-0.29%) |
Feb 26, 2014 | 59.56 | 60.49 | 59.44 | 60.24 | 11,197,972 | +1.15(+1.95%) |
Feb 25, 2014 | 58.95 | 59.40 | 58.87 | 59.08 | 11,815,443 | +0.00(+0.00%) |
Feb 24, 2014 | 58.96 | 59.46 | 58.92 | 59.08 | 9,088,654 | +0.19(+0.31%) |
Feb 21, 2014 | 58.96 | 59.12 | 58.66 | 58.90 | 11,137,103 | -0.32(-0.54%) |
Feb 20, 2014 | 58.84 | 59.61 | 58.65 | 59.22 | 16,227,067 | -1.07(-1.78%) |
Feb 19, 2014 | 60.42 | 60.67 | 59.94 | 60.29 | 10,092,663 | -0.39(-0.64%) |
Feb 18, 2014 | 60.81 | 60.94 | 60.30 | 60.68 | 7,440,958 | -0.37(-0.61%) |
Feb 14, 2014 | 60.74 | 61.05 | 61.05 | 61.05 | 6,094,162 | +0.35(+0.57%) |
Feb 13, 2014 | 60.16 | 60.81 | 60.06 | 60.70 | 6,517,826 | +0.32(+0.53%) |
Feb 12, 2014 | 59.78 | 60.56 | 59.78 | 60.38 | 6,629,067 | +0.13(+0.21%) |
Feb 11, 2014 | 59.53 | 60.29 | 59.35 | 60.25 | 8,076,391 | +0.84(+1.41%) |
Feb 10, 2014 | 59.28 | 59.41 | 58.77 | 59.41 | 7,700,831 | +0.01(+0.01%) |
Feb 07, 2014 | 58.84 | 59.45 | 58.40 | 59.41 | 9,087,739 | +0.75(+1.28%) |
Feb 06, 2014 | 58.78 | 58.97 | 58.40 | 58.66 | 8,942,524 | -0.04(-0.07%) |
Feb 05, 2014 | 58.21 | 58.93 | 58.21 | 58.70 | 5,927,041 | +0.11(+0.19%) |
Feb 04, 2014 | 58.54 | 58.88 | 58.24 | 58.58 | 9,626,271 | +0.06(+0.10%) |
Feb 03, 2014 | 59.76 | 60.01 | 58.43 | 58.53 | 12,949,103 | -1.63(-2.70%) |
Jan 31, 2014 | 59.54 | 60.57 | 59.32 | 60.16 | 13,240,436 | -0.06(-0.09%) |
Jan 30, 2014 | 60.04 | 60.49 | 59.90 | 60.21 | 8,341,632 | +0.52(+0.88%) |
Jan 29, 2014 | 60.65 | 60.71 | 59.66 | 59.69 | 10,454,699 | -0.46(-0.76%) |
Jan 28, 2014 | 59.82 | 60.74 | 59.69 | 60.15 | 7,477,475 | +0.42(+0.70%) |
Jan 27, 2014 | 59.71 | 59.91 | 59.47 | 59.73 | 11,282,604 | -0.22(-0.36%) |
Jan 24, 2014 | 60.20 | 60.51 | 59.79 | 59.95 | 11,739,141 | -0.43(-0.72%) |
Jan 23, 2014 | 60.28 | 60.51 | 59.99 | 60.38 | 7,435,309 | -0.31(-0.52%) |
Jan 22, 2014 | 61.28 | 61.28 | 60.44 | 60.70 | 7,267,108 | -0.39(-0.65%) |
Jan 21, 2014 | 61.42 | 61.53 | 60.30 | 61.09 | 11,116,744 | -0.28(-0.46%) |
Jan 17, 2014 | 61.81 | 61.37 | 61.37 | 61.37 | 14,203,076 | -0.46(-0.74%) |
Jan 16, 2014 | 62.34 | 62.40 | 61.50 | 61.83 | 8,936,221 | -0.72(-1.16%) |
Jan 15, 2014 | 62.80 | 62.91 | 62.48 | 62.56 | 6,197,043 | -0.24(-0.38%) |
Jan 14, 2014 | 62.39 | 62.83 | 62.33 | 62.80 | 5,075,004 | +0.38(+0.61%) |
Jan 13, 2014 | 62.51 | 62.81 | 62.22 | 62.42 | 7,644,443 | -0.44(-0.70%) |
Jan 10, 2014 | 63.08 | 63.41 | 62.46 | 62.86 | 6,445,164 | -0.04(-0.06%) |
Jan 09, 2014 | 63.14 | 63.15 | 62.42 | 62.90 | 7,342,754 | +0.21(+0.33%) |
Jan 08, 2014 | 63.23 | 63.24 | 62.51 | 62.69 | 7,399,641 | -0.50(-0.79%) |
Jan 07, 2014 | 62.97 | 63.51 | 62.77 | 63.19 | 6,222,309 | +0.19(+0.31%) |
Jan 06, 2014 | 63.52 | 63.56 | 62.66 | 63.00 | 8,935,954 | -0.35(-0.56%) |
Jan 03, 2014 | 63.48 | 63.74 | 63.25 | 63.35 | 6,155,156 | -0.21(-0.33%) |
Jan 02, 2014 | 63.41 | 64.01 | 63.23 | 63.56 | 8,531,480 | +0.18(+0.28%) |
Dec 31, 2013 | 63.36 | 63.39 | 63.39 | 63.39 | 4,790,886 | +0.05(+0.08%) |
Dec 30, 2013 | 63.32 | 63.54 | 63.18 | 63.34 | 3,822,346 | +0.13(+0.20%) |
Dec 27, 2013 | 63.31 | 63.58 | 63.07 | 63.21 | 3,786,556 | +0.06(+0.10%) |
Dec 26, 2013 | 62.88 | 63.25 | 62.81 | 63.14 | 3,448,972 | +0.31(+0.49%) |
Dec 24, 2013 | 62.79 | 63.02 | 62.53 | 62.84 | 2,600,763 | +0.11(+0.18%) |
Dec 23, 2013 | 62.61 | 62.82 | 62.32 | 62.73 | 5,558,360 | +0.35(+0.57%) |
Dec 20, 2013 | 62.29 | 62.73 | 62.23 | 62.37 | 11,879,222 | +0.15(+0.25%) |
Dec 19, 2013 | 62.56 | 62.69 | 62.19 | 62.22 | 7,345,603 | -0.56(-0.90%) |
Dec 18, 2013 | 62.25 | 62.81 | 61.87 | 62.78 | 13,185,750 | +0.56(+0.89%) |
Dec 17, 2013 | 62.60 | 62.74 | 62.20 | 62.23 | 7,157,475 | -0.39(-0.63%) |
Dec 16, 2013 | 63.06 | 63.23 | 62.51 | 62.62 | 7,611,874 | -0.27(-0.44%) |
Dec 13, 2013 | 63.44 | 63.45 | 62.77 | 62.89 | 6,189,735 | -0.34(-0.54%) |
Dec 12, 2013 | 63.72 | 63.84 | 63.15 | 63.23 | 7,040,196 | -0.48(-0.75%) |
Dec 11, 2013 | 63.72 | 64.22 | 63.68 | 63.71 | 7,446,804 | +0.01(+0.01%) |
Dec 10, 2013 | 64.22 | 64.28 | 63.68 | 63.70 | 7,785,851 | -0.70(-1.09%) |
Dec 09, 2013 | 64.64 | 64.79 | 64.20 | 64.40 | 5,558,653 | +0.01(+0.01%) |
Dec 06, 2013 | 64.21 | 64.63 | 64.15 | 64.39 | 6,316,574 | +0.40(+0.63%) |
Dec 05, 2013 | 64.22 | 64.26 | 63.53 | 63.99 | 7,975,186 | -0.63(-0.97%) |
Dec 04, 2013 | 64.96 | 65.54 | 64.37 | 64.62 | 9,484,729 | -0.42(-0.64%) |
Dec 03, 2013 | 65.04 | 65.13 | 64.63 | 65.04 | 9,359,957 | +0.08(+0.12%) |