Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.77 | 61.26 | 59.70 | 60.67 | 3,465,622 | +1.09(+1.83%) |
Feb 27, 2014 | 59.52 | 59.94 | 59.36 | 59.58 | 2,257,419 | -0.33(-0.56%) |
Feb 26, 2014 | 60.16 | 60.57 | 59.81 | 59.92 | 2,796,020 | +0.62(+1.04%) |
Feb 25, 2014 | 59.82 | 59.88 | 59.01 | 59.30 | 4,276,074 | -0.37(-0.62%) |
Feb 24, 2014 | 59.36 | 60.18 | 59.34 | 59.67 | 1,562,751 | +0.22(+0.37%) |
Feb 21, 2014 | 59.62 | 60.19 | 59.40 | 59.45 | 1,590,155 | -0.18(-0.31%) |
Feb 20, 2014 | 59.42 | 59.84 | 59.23 | 59.63 | 2,124,040 | +0.41(+0.70%) |
Feb 19, 2014 | 59.49 | 59.96 | 59.19 | 59.22 | 2,097,561 | -0.61(-1.01%) |
Feb 18, 2014 | 59.76 | 60.09 | 59.38 | 59.83 | 1,959,965 | +0.09(+0.15%) |
Feb 14, 2014 | 59.26 | 59.74 | 59.74 | 59.74 | 2,991,707 | +0.39(+0.65%) |
Feb 13, 2014 | 58.61 | 59.44 | 58.42 | 59.35 | 3,362,736 | +0.58(+0.99%) |
Feb 12, 2014 | 59.11 | 59.29 | 58.41 | 58.77 | 3,705,918 | +0.09(+0.15%) |
Feb 11, 2014 | 58.24 | 59.00 | 58.09 | 58.68 | 4,189,557 | +0.34(+0.59%) |
Feb 10, 2014 | 58.44 | 58.79 | 58.11 | 58.34 | 6,897,022 | -0.10(-0.17%) |
Feb 07, 2014 | 58.45 | 58.81 | 57.81 | 58.44 | 4,153,324 | -0.26(-0.45%) |
Feb 06, 2014 | 58.94 | 59.05 | 58.20 | 58.70 | 5,801,492 | +1.27(+2.20%) |
Feb 05, 2014 | 61.12 | 61.12 | 55.92 | 57.44 | 9,217,048 | -3.37(-5.54%) |
Feb 04, 2014 | 60.52 | 61.31 | 60.38 | 60.80 | 2,804,266 | +0.80(+1.33%) |
Feb 03, 2014 | 60.52 | 60.69 | 59.64 | 60.00 | 3,425,959 | -0.40(-0.67%) |
Jan 31, 2014 | 59.64 | 60.86 | 59.40 | 60.41 | 2,171,811 | -0.18(-0.30%) |
Jan 30, 2014 | 60.69 | 60.97 | 59.94 | 60.59 | 2,789,240 | +0.36(+0.60%) |
Jan 29, 2014 | 61.19 | 61.21 | 59.91 | 60.23 | 2,354,725 | -1.15(-1.88%) |
Jan 28, 2014 | 60.56 | 61.88 | 60.39 | 61.38 | 2,904,019 | +1.13(+1.88%) |
Jan 27, 2014 | 60.41 | 60.74 | 59.39 | 60.25 | 3,754,447 | -0.20(-0.33%) |
Jan 24, 2014 | 61.79 | 61.93 | 60.42 | 60.45 | 2,840,034 | -1.48(-2.38%) |
Jan 23, 2014 | 62.86 | 62.91 | 61.79 | 61.93 | 2,547,967 | -1.46(-2.30%) |
Jan 22, 2014 | 63.61 | 63.89 | 63.10 | 63.39 | 1,294,677 | -0.04(-0.07%) |
Jan 21, 2014 | 64.32 | 65.02 | 63.24 | 63.43 | 2,212,606 | -0.34(-0.54%) |
Jan 17, 2014 | 63.01 | 63.77 | 63.77 | 63.77 | 1,725,950 | +0.33(+0.53%) |
Jan 16, 2014 | 63.81 | 64.04 | 63.34 | 63.44 | 2,428,810 | -0.60(-0.93%) |
Jan 15, 2014 | 64.80 | 64.80 | 63.27 | 64.04 | 2,309,131 | -0.76(-1.18%) |
Jan 14, 2014 | 65.02 | 65.07 | 64.19 | 64.80 | 1,759,937 | -0.09(-0.14%) |
Jan 13, 2014 | 65.89 | 66.02 | 64.83 | 64.89 | 2,880,408 | -0.18(-0.28%) |
Jan 10, 2014 | 64.81 | 65.19 | 64.66 | 65.07 | 1,726,513 | +0.54(+0.83%) |
Jan 09, 2014 | 64.61 | 64.99 | 64.25 | 64.54 | 1,295,642 | +0.32(+0.49%) |
Jan 08, 2014 | 64.93 | 64.94 | 64.09 | 64.22 | 1,635,047 | -0.71(-1.10%) |
Jan 07, 2014 | 65.30 | 65.69 | 64.55 | 64.93 | 1,265,020 | -0.17(-0.26%) |
Jan 06, 2014 | 65.68 | 65.79 | 64.91 | 65.10 | 1,439,489 | +0.38(+0.58%) |
Jan 03, 2014 | 64.78 | 65.34 | 64.68 | 64.72 | 913,187 | -0.05(-0.08%) |
Jan 02, 2014 | 65.90 | 66.00 | 64.64 | 64.77 | 1,216,879 | -1.41(-2.14%) |
Dec 31, 2013 | 66.25 | 66.19 | 66.19 | 66.19 | 801,468 | +0.25(+0.37%) |
Dec 30, 2013 | 65.42 | 66.07 | 65.34 | 65.94 | 766,515 | +0.52(+0.79%) |
Dec 27, 2013 | 65.60 | 65.94 | 65.14 | 65.42 | 794,955 | -0.17(-0.25%) |
Dec 26, 2013 | 65.56 | 65.85 | 65.20 | 65.59 | 642,647 | +0.02(+0.03%) |
Dec 24, 2013 | 65.72 | 65.80 | 65.23 | 65.57 | 336,098 | -0.12(-0.19%) |
Dec 23, 2013 | 65.75 | 66.03 | 65.20 | 65.70 | 1,184,055 | +0.36(+0.55%) |
Dec 20, 2013 | 64.40 | 65.96 | 64.40 | 65.34 | 1,365,808 | +0.39(+0.60%) |
Dec 19, 2013 | 64.90 | 65.27 | 64.72 | 64.95 | 779,272 | -0.08(-0.12%) |
Dec 18, 2013 | 63.89 | 65.08 | 63.53 | 65.03 | 1,628,488 | +1.10(+1.72%) |
Dec 17, 2013 | 64.17 | 64.39 | 63.57 | 63.93 | 1,184,376 | -0.36(-0.56%) |
Dec 16, 2013 | 64.16 | 64.52 | 63.70 | 64.29 | 1,107,368 | +0.46(+0.72%) |
Dec 13, 2013 | 64.19 | 64.29 | 62.79 | 63.83 | 1,599,646 | -0.38(-0.59%) |
Dec 12, 2013 | 64.64 | 64.64 | 63.53 | 64.21 | 1,886,069 | -0.66(-1.02%) |
Dec 11, 2013 | 64.79 | 65.51 | 64.69 | 64.87 | 1,604,740 | +0.19(+0.30%) |
Dec 10, 2013 | 64.87 | 64.88 | 64.18 | 64.68 | 981,497 | -0.25(-0.39%) |
Dec 09, 2013 | 65.03 | 65.34 | 64.57 | 64.93 | 750,857 | +0.16(+0.24%) |
Dec 06, 2013 | 64.51 | 64.99 | 64.45 | 64.77 | 951,811 | +0.86(+1.35%) |
Dec 05, 2013 | 64.16 | 64.40 | 63.82 | 63.91 | 1,273,409 | -0.33(-0.51%) |
Dec 04, 2013 | 64.96 | 65.12 | 63.76 | 64.24 | 2,593,401 | -1.22(-1.87%) |
Dec 03, 2013 | 65.51 | 65.80 | 64.93 | 65.46 | 2,019,595 | -0.34(-0.52%) |