Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.54 | 59.01 | 58.44 | 58.79 | 15,616,301 | +0.30(+0.50%) |
Feb 27, 2014 | 58.45 | 58.59 | 58.07 | 58.49 | 13,910,284 | +0.06(+0.10%) |
Feb 26, 2014 | 58.83 | 58.90 | 58.25 | 58.43 | 14,966,496 | -0.37(-0.63%) |
Feb 25, 2014 | 58.72 | 58.92 | 58.33 | 58.80 | 14,286,974 | -0.03(-0.05%) |
Feb 24, 2014 | 58.39 | 59.35 | 57.96 | 58.83 | 27,729,924 | +0.87(+1.50%) |
Feb 21, 2014 | 58.55 | 58.56 | 57.92 | 57.96 | 17,268,760 | -0.46(-0.79%) |
Feb 20, 2014 | 58.02 | 58.54 | 57.94 | 58.42 | 14,039,142 | +0.38(+0.66%) |
Feb 19, 2014 | 57.78 | 58.63 | 57.78 | 58.04 | 35,439,664 | +0.07(+0.13%) |
Feb 18, 2014 | 57.79 | 58.04 | 57.69 | 57.97 | 13,188,896 | +0.26(+0.45%) |
Feb 14, 2014 | 57.01 | 57.70 | 57.70 | 57.70 | 18,812,584 | +0.74(+1.31%) |
Feb 13, 2014 | 56.42 | 57.11 | 56.27 | 56.96 | 14,597,657 | +0.27(+0.47%) |
Feb 12, 2014 | 57.00 | 57.11 | 56.63 | 56.69 | 10,140,936 | -0.13(-0.24%) |
Feb 11, 2014 | 56.15 | 57.02 | 56.09 | 56.82 | 16,182,305 | +0.73(+1.30%) |
Feb 10, 2014 | 56.36 | 56.43 | 55.86 | 56.09 | 11,835,931 | -0.27(-0.49%) |
Feb 07, 2014 | 56.11 | 56.46 | 55.77 | 56.37 | 18,490,424 | +0.60(+1.08%) |
Feb 06, 2014 | 55.09 | 55.90 | 55.07 | 55.77 | 19,360,684 | +0.82(+1.49%) |
Feb 05, 2014 | 55.49 | 55.50 | 54.87 | 54.95 | 40,611,788 | -0.54(-0.98%) |
Feb 04, 2014 | 55.24 | 55.63 | 55.03 | 55.49 | 30,311,728 | +0.56(+1.03%) |
Feb 03, 2014 | 55.87 | 56.11 | 54.85 | 54.93 | 37,500,280 | -1.00(-1.79%) |
Jan 31, 2014 | 56.00 | 56.41 | 55.69 | 55.93 | 23,829,226 | -0.73(-1.29%) |
Jan 30, 2014 | 56.86 | 56.95 | 56.34 | 56.66 | 18,261,296 | +0.18(+0.32%) |
Jan 29, 2014 | 56.30 | 56.87 | 56.00 | 56.48 | 29,992,214 | -0.32(-0.56%) |
Jan 28, 2014 | 56.50 | 56.88 | 56.34 | 56.79 | 13,569,410 | +0.43(+0.76%) |
Jan 27, 2014 | 56.66 | 56.78 | 55.97 | 56.36 | 23,909,074 | -0.20(-0.36%) |
Jan 24, 2014 | 57.42 | 57.42 | 56.53 | 56.56 | 25,980,470 | -1.21(-2.09%) |
Jan 23, 2014 | 58.12 | 58.24 | 57.50 | 57.77 | 22,209,038 | -0.66(-1.14%) |
Jan 22, 2014 | 58.31 | 58.50 | 58.07 | 58.43 | 15,651,000 | +0.27(+0.46%) |
Jan 21, 2014 | 58.10 | 58.30 | 57.68 | 58.17 | 18,971,098 | +0.48(+0.83%) |
Jan 17, 2014 | 57.92 | 57.69 | 57.69 | 57.69 | 18,834,352 | -0.09(-0.16%) |
Jan 16, 2014 | 57.60 | 57.80 | 57.33 | 57.78 | 16,640,589 | +0.08(+0.14%) |
Jan 15, 2014 | 57.87 | 57.87 | 57.62 | 57.70 | 17,391,450 | -0.17(-0.29%) |
Jan 14, 2014 | 57.35 | 57.90 | 57.35 | 57.87 | 19,712,080 | +0.74(+1.30%) |
Jan 13, 2014 | 58.13 | 58.21 | 57.07 | 57.13 | 24,913,576 | -1.16(-1.99%) |
Jan 10, 2014 | 58.28 | 58.36 | 57.90 | 58.29 | 15,609,751 | +0.05(+0.08%) |
Jan 09, 2014 | 58.48 | 58.58 | 57.76 | 58.24 | 18,222,482 | -0.18(-0.31%) |
Jan 08, 2014 | 58.84 | 58.86 | 58.20 | 58.42 | 16,312,328 | -0.41(-0.70%) |
Jan 07, 2014 | 58.56 | 58.87 | 58.25 | 58.83 | 9,909,756 | +0.44(+0.76%) |
Jan 06, 2014 | 58.48 | 58.58 | 58.06 | 58.39 | 13,800,172 | +0.08(+0.14%) |
Jan 03, 2014 | 58.58 | 58.82 | 58.19 | 58.31 | 14,482,924 | -0.21(-0.37%) |
Jan 02, 2014 | 59.01 | 59.19 | 58.29 | 58.52 | 16,596,489 | -0.85(-1.42%) |
Dec 31, 2013 | 58.94 | 59.37 | 59.37 | 59.37 | 12,039,589 | +0.57(+0.97%) |
Dec 30, 2013 | 59.29 | 59.35 | 58.74 | 58.80 | 10,504,115 | -0.42(-0.71%) |
Dec 27, 2013 | 59.13 | 59.30 | 58.94 | 59.22 | 8,746,068 | +0.29(+0.49%) |
Dec 26, 2013 | 58.68 | 59.01 | 58.58 | 58.93 | 13,205,677 | +0.42(+0.71%) |
Dec 24, 2013 | 58.24 | 58.57 | 58.17 | 58.52 | 8,340,649 | +0.32(+0.55%) |
Dec 23, 2013 | 58.35 | 58.58 | 58.12 | 58.19 | 14,562,899 | +0.06(+0.10%) |
Dec 20, 2013 | 58.09 | 58.36 | 57.98 | 58.13 | 23,398,588 | +0.10(+0.18%) |
Dec 19, 2013 | 57.73 | 58.06 | 57.54 | 58.03 | 16,783,204 | +0.17(+0.29%) |
Dec 18, 2013 | 57.17 | 57.88 | 56.62 | 57.86 | 22,860,934 | +0.86(+1.51%) |
Dec 17, 2013 | 57.28 | 57.38 | 56.82 | 57.00 | 14,740,616 | -0.33(-0.57%) |
Dec 16, 2013 | 57.14 | 57.52 | 56.98 | 57.33 | 18,214,708 | +0.49(+0.87%) |
Dec 13, 2013 | 56.84 | 56.92 | 56.58 | 56.84 | 18,221,560 | -0.19(-0.33%) |
Dec 12, 2013 | 56.78 | 57.28 | 56.67 | 57.02 | 16,448,631 | +0.24(+0.42%) |
Dec 11, 2013 | 57.58 | 57.66 | 56.66 | 56.78 | 21,847,856 | -0.81(-1.41%) |
Dec 10, 2013 | 57.64 | 57.94 | 57.52 | 57.60 | 15,818,983 | -0.17(-0.30%) |
Dec 09, 2013 | 57.84 | 57.99 | 57.51 | 57.77 | 19,578,706 | +0.08(+0.14%) |
Dec 06, 2013 | 58.01 | 58.11 | 57.51 | 57.69 | 17,484,280 | +0.18(+0.31%) |
Dec 05, 2013 | 57.56 | 57.80 | 57.40 | 57.51 | 15,072,822 | -0.19(-0.34%) |
Dec 04, 2013 | 57.82 | 58.01 | 57.24 | 57.70 | 15,027,049 | -0.19(-0.32%) |
Dec 03, 2013 | 57.62 | 58.07 | 57.50 | 57.89 | 16,201,430 | +0.14(+0.24%) |