Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.33 | 57.39 | 56.24 | 57.02 | 9,692,467 | +0.76(+1.36%) |
Feb 27, 2014 | 56.23 | 56.37 | 55.89 | 56.26 | 6,412,564 | -0.03(-0.06%) |
Feb 26, 2014 | 56.27 | 56.62 | 56.13 | 56.29 | 6,747,137 | +0.03(+0.06%) |
Feb 25, 2014 | 55.73 | 56.29 | 55.64 | 56.26 | 6,243,831 | +0.62(+1.11%) |
Feb 24, 2014 | 55.70 | 56.22 | 55.62 | 55.64 | 6,305,605 | +0.13(+0.24%) |
Feb 21, 2014 | 55.49 | 55.87 | 55.45 | 55.51 | 6,296,168 | -0.09(-0.15%) |
Feb 20, 2014 | 54.74 | 55.65 | 54.63 | 55.59 | 7,187,960 | +0.94(+1.73%) |
Feb 19, 2014 | 54.70 | 55.13 | 54.51 | 54.65 | 7,214,493 | -0.17(-0.31%) |
Feb 18, 2014 | 54.95 | 55.00 | 54.60 | 54.82 | 8,810,214 | +0.33(+0.60%) |
Feb 14, 2014 | 54.07 | 54.49 | 54.49 | 54.49 | 6,576,438 | +0.33(+0.60%) |
Feb 13, 2014 | 53.17 | 54.24 | 53.08 | 54.17 | 7,731,425 | +0.73(+1.37%) |
Feb 12, 2014 | 53.52 | 53.87 | 53.32 | 53.43 | 7,629,162 | -0.18(-0.33%) |
Feb 11, 2014 | 54.35 | 54.35 | 53.18 | 53.61 | 17,467,154 | +1.43(+2.73%) |
Feb 10, 2014 | 51.78 | 52.23 | 51.73 | 52.19 | 11,010,921 | +0.39(+0.75%) |
Feb 07, 2014 | 51.46 | 52.22 | 51.42 | 51.80 | 8,179,115 | +0.26(+0.50%) |
Feb 06, 2014 | 51.04 | 51.56 | 50.92 | 51.54 | 7,599,465 | +0.52(+1.02%) |
Feb 05, 2014 | 50.72 | 51.45 | 50.64 | 51.02 | 12,945,185 | -0.52(-1.01%) |
Feb 04, 2014 | 51.80 | 52.05 | 51.23 | 51.54 | 7,873,033 | +0.25(+0.49%) |
Feb 03, 2014 | 52.64 | 52.76 | 51.20 | 51.29 | 8,999,998 | -1.50(-2.85%) |
Jan 31, 2014 | 52.07 | 53.06 | 51.51 | 52.79 | 9,477,358 | +0.05(+0.10%) |
Jan 30, 2014 | 52.85 | 53.20 | 52.49 | 52.74 | 6,491,153 | +0.23(+0.45%) |
Jan 29, 2014 | 53.01 | 53.06 | 52.36 | 52.51 | 10,696,845 | -0.91(-1.71%) |
Jan 28, 2014 | 52.75 | 53.62 | 52.75 | 53.42 | 6,617,651 | +0.77(+1.47%) |
Jan 27, 2014 | 52.75 | 52.97 | 52.29 | 52.65 | 9,349,817 | -0.08(-0.15%) |
Jan 24, 2014 | 53.30 | 53.35 | 52.72 | 52.72 | 7,375,659 | -0.65(-1.23%) |
Jan 23, 2014 | 53.57 | 53.62 | 53.09 | 53.38 | 7,226,498 | -0.55(-1.01%) |
Jan 22, 2014 | 53.52 | 54.31 | 53.48 | 53.92 | 8,073,742 | +0.66(+1.24%) |
Jan 21, 2014 | 53.49 | 53.50 | 53.06 | 53.26 | 8,393,439 | +0.49(+0.92%) |
Jan 17, 2014 | 52.96 | 52.78 | 52.78 | 52.78 | 5,861,700 | -0.12(-0.23%) |
Jan 16, 2014 | 52.95 | 53.02 | 52.61 | 52.90 | 7,546,478 | -0.12(-0.23%) |
Jan 15, 2014 | 53.18 | 53.57 | 52.71 | 53.02 | 7,524,222 | -0.16(-0.29%) |
Jan 14, 2014 | 53.28 | 53.45 | 52.91 | 53.18 | 7,510,373 | -0.05(-0.09%) |
Jan 13, 2014 | 53.83 | 54.10 | 53.13 | 53.23 | 4,685,617 | -0.75(-1.38%) |
Jan 10, 2014 | 54.20 | 54.35 | 53.44 | 53.97 | 8,839,430 | -0.32(-0.59%) |
Jan 09, 2014 | 54.70 | 54.81 | 53.83 | 54.29 | 6,389,242 | +0.12(+0.22%) |
Jan 08, 2014 | 54.18 | 54.30 | 53.69 | 54.17 | 6,533,465 | +0.08(+0.14%) |
Jan 07, 2014 | 53.99 | 54.16 | 53.75 | 54.10 | 5,826,800 | +0.28(+0.52%) |
Jan 06, 2014 | 54.93 | 55.00 | 53.81 | 53.82 | 8,166,356 | -0.96(-1.76%) |
Jan 03, 2014 | 54.78 | 54.96 | 54.55 | 54.78 | 5,004,608 | +0.12(+0.21%) |
Jan 02, 2014 | 55.25 | 55.41 | 54.49 | 54.66 | 5,772,687 | -0.91(-1.63%) |
Dec 31, 2013 | 55.75 | 55.57 | 55.57 | 55.57 | 2,964,271 | -0.01(-0.01%) |
Dec 30, 2013 | 55.43 | 55.79 | 55.43 | 55.58 | 3,234,924 | +0.02(+0.03%) |
Dec 27, 2013 | 55.40 | 55.90 | 55.37 | 55.56 | 3,143,074 | +0.22(+0.39%) |
Dec 26, 2013 | 55.13 | 55.44 | 55.12 | 55.35 | 3,053,963 | +0.23(+0.42%) |
Dec 24, 2013 | 54.79 | 55.35 | 54.79 | 55.11 | 2,187,132 | +0.36(+0.65%) |
Dec 23, 2013 | 54.74 | 54.93 | 54.44 | 54.76 | 4,955,436 | +0.36(+0.66%) |
Dec 20, 2013 | 54.30 | 55.03 | 54.17 | 54.40 | 19,301,382 | -0.06(-0.11%) |
Dec 19, 2013 | 54.07 | 54.67 | 53.87 | 54.46 | 7,663,055 | +0.35(+0.65%) |
Dec 18, 2013 | 52.12 | 54.11 | 52.12 | 54.11 | 13,267,097 | +2.24(+4.31%) |
Dec 17, 2013 | 52.68 | 52.73 | 51.84 | 51.87 | 7,654,211 | -0.76(-1.45%) |
Dec 16, 2013 | 52.55 | 53.08 | 52.36 | 52.64 | 6,283,808 | +0.37(+0.71%) |
Dec 13, 2013 | 52.58 | 52.72 | 52.02 | 52.26 | 5,001,365 | -0.20(-0.38%) |
Dec 12, 2013 | 53.03 | 53.03 | 52.39 | 52.46 | 6,295,137 | -0.44(-0.84%) |
Dec 11, 2013 | 52.86 | 53.37 | 52.74 | 52.91 | 9,286,003 | +0.12(+0.22%) |
Dec 10, 2013 | 51.71 | 53.26 | 51.42 | 52.79 | 12,718,987 | +0.98(+1.89%) |
Dec 09, 2013 | 51.93 | 52.09 | 51.41 | 51.81 | 6,469,789 | -0.02(-0.03%) |
Dec 06, 2013 | 51.49 | 52.00 | 51.46 | 51.83 | 5,188,500 | +0.68(+1.34%) |
Dec 05, 2013 | 51.29 | 51.66 | 51.07 | 51.14 | 5,261,119 | -0.19(-0.38%) |
Dec 04, 2013 | 51.62 | 51.76 | 50.82 | 51.34 | 6,776,139 | -0.49(-0.94%) |
Dec 03, 2013 | 51.31 | 51.98 | 51.39 | 51.83 | 5,812,804 | +0.08(+0.15%) |