Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.46 | 63.75 | 62.26 | 63.28 | 3,650,599 | +0.92(+1.48%) |
Feb 27, 2014 | 62.06 | 62.40 | 61.66 | 62.36 | 2,292,226 | +0.31(+0.50%) |
Feb 26, 2014 | 62.19 | 62.38 | 61.65 | 62.05 | 2,915,080 | -0.25(-0.40%) |
Feb 25, 2014 | 62.70 | 62.72 | 61.51 | 62.30 | 3,641,125 | -0.78(-1.24%) |
Feb 24, 2014 | 62.23 | 63.53 | 61.02 | 63.08 | 6,327,228 | +2.06(+3.38%) |
Feb 21, 2014 | 61.34 | 61.47 | 60.73 | 61.02 | 3,339,368 | -0.21(-0.34%) |
Feb 20, 2014 | 60.90 | 61.49 | 60.51 | 61.23 | 3,663,413 | +0.53(+0.87%) |
Feb 19, 2014 | 60.92 | 61.88 | 60.59 | 60.70 | 4,528,267 | -0.47(-0.77%) |
Feb 18, 2014 | 59.97 | 61.43 | 59.77 | 61.17 | 4,631,819 | +1.49(+2.50%) |
Feb 14, 2014 | 59.81 | 59.68 | 59.68 | 59.68 | 5,073,600 | -0.09(-0.15%) |
Feb 13, 2014 | 59.44 | 60.25 | 59.20 | 59.77 | 5,752,373 | +0.08(+0.13%) |
Feb 12, 2014 | 60.59 | 61.73 | 59.58 | 59.69 | 6,888,624 | -0.80(-1.32%) |
Feb 11, 2014 | 59.17 | 61.06 | 59.17 | 60.49 | 6,014,906 | +1.42(+2.40%) |
Feb 10, 2014 | 59.41 | 59.57 | 58.90 | 59.07 | 4,334,420 | -0.44(-0.74%) |
Feb 07, 2014 | 58.06 | 59.70 | 58.06 | 59.51 | 7,953,910 | +1.35(+2.32%) |
Feb 06, 2014 | 57.08 | 58.37 | 57.00 | 58.16 | 6,218,241 | +1.15(+2.02%) |
Feb 05, 2014 | 56.96 | 57.13 | 56.45 | 57.01 | 5,566,609 | -0.04(-0.07%) |
Feb 04, 2014 | 56.46 | 57.15 | 56.20 | 57.05 | 4,873,386 | +0.85(+1.51%) |
Feb 03, 2014 | 56.75 | 56.89 | 55.90 | 56.20 | 5,276,438 | -0.44(-0.78%) |
Jan 31, 2014 | 56.16 | 57.16 | 55.96 | 56.64 | 5,699,020 | -0.36(-0.63%) |
Jan 30, 2014 | 56.75 | 57.34 | 56.61 | 57.00 | 5,765,986 | +1.19(+2.13%) |
Jan 29, 2014 | 55.64 | 56.03 | 55.08 | 55.81 | 5,998,075 | -0.43(-0.76%) |
Jan 28, 2014 | 55.61 | 56.40 | 55.29 | 56.24 | 6,430,870 | -0.01(-0.02%) |
Jan 27, 2014 | 56.39 | 56.75 | 55.89 | 56.25 | 4,920,612 | -0.18(-0.32%) |
Jan 24, 2014 | 56.48 | 57.05 | 55.94 | 56.43 | 6,236,061 | -0.51(-0.90%) |
Jan 23, 2014 | 56.34 | 57.01 | 56.34 | 56.94 | 6,770,547 | +0.16(+0.28%) |
Jan 22, 2014 | 56.82 | 57.00 | 55.92 | 56.78 | 4,144,644 | +0.05(+0.09%) |
Jan 21, 2014 | 55.14 | 56.90 | 55.00 | 56.73 | 10,040,175 | +2.59(+4.78%) |
Jan 17, 2014 | 53.96 | 54.14 | 54.14 | 54.14 | 6,107,800 | +0.41(+0.76%) |
Jan 16, 2014 | 53.50 | 53.76 | 53.19 | 53.73 | 5,071,750 | +0.23(+0.43%) |
Jan 15, 2014 | 53.04 | 53.51 | 52.73 | 53.50 | 4,901,081 | +0.46(+0.87%) |
Jan 14, 2014 | 52.07 | 53.24 | 52.07 | 53.04 | 4,328,542 | +0.49(+0.93%) |
Jan 13, 2014 | 53.47 | 53.47 | 52.23 | 52.55 | 6,200,258 | -0.51(-0.96%) |
Jan 10, 2014 | 51.00 | 53.13 | 50.80 | 53.06 | 8,785,085 | +1.24(+2.39%) |
Jan 09, 2014 | 52.50 | 52.50 | 51.39 | 51.82 | 3,258,239 | -0.39(-0.75%) |
Jan 08, 2014 | 52.87 | 52.87 | 51.67 | 52.21 | 5,126,038 | -0.58(-1.10%) |
Jan 07, 2014 | 52.75 | 52.86 | 52.26 | 52.79 | 4,494,237 | -0.61(-1.14%) |
Jan 06, 2014 | 53.95 | 53.96 | 53.02 | 53.40 | 2,936,763 | -0.19(-0.35%) |
Jan 03, 2014 | 54.15 | 54.45 | 53.43 | 53.59 | 3,195,407 | -0.48(-0.89%) |
Jan 02, 2014 | 54.98 | 55.42 | 53.84 | 54.07 | 3,473,832 | -1.19(-2.15%) |
Dec 31, 2013 | 54.56 | 55.26 | 55.26 | 55.26 | 2,244,900 | +0.81(+1.49%) |
Dec 30, 2013 | 54.86 | 55.08 | 54.42 | 54.45 | 2,223,274 | -0.32(-0.58%) |
Dec 27, 2013 | 54.64 | 54.95 | 54.33 | 54.77 | 1,872,366 | +0.19(+0.35%) |
Dec 26, 2013 | 54.21 | 54.75 | 54.09 | 54.58 | 2,386,320 | +0.58(+1.07%) |
Dec 24, 2013 | 53.76 | 54.17 | 53.52 | 54.00 | 1,284,730 | +0.36(+0.67%) |
Dec 23, 2013 | 54.12 | 54.42 | 53.51 | 53.64 | 2,752,540 | -0.17(-0.32%) |
Dec 20, 2013 | 53.38 | 54.14 | 53.23 | 53.81 | 4,062,298 | +0.62(+1.17%) |
Dec 19, 2013 | 53.65 | 53.65 | 52.75 | 53.19 | 3,251,406 | -0.47(-0.88%) |
Dec 18, 2013 | 52.67 | 53.78 | 52.43 | 53.66 | 4,463,396 | +1.00(+1.90%) |
Dec 17, 2013 | 53.17 | 53.55 | 52.65 | 52.66 | 3,604,080 | -0.57(-1.07%) |
Dec 16, 2013 | 52.86 | 53.45 | 52.77 | 53.23 | 3,090,822 | +0.52(+0.99%) |
Dec 13, 2013 | 53.10 | 53.13 | 52.37 | 52.71 | 4,069,213 | -0.32(-0.60%) |
Dec 12, 2013 | 52.39 | 53.55 | 52.25 | 53.03 | 5,006,123 | +0.59(+1.13%) |
Dec 11, 2013 | 53.28 | 53.30 | 52.35 | 52.44 | 3,481,404 | -0.85(-1.60%) |
Dec 10, 2013 | 53.71 | 54.08 | 53.24 | 53.29 | 3,472,388 | -0.45(-0.84%) |
Dec 09, 2013 | 53.69 | 53.91 | 53.27 | 53.74 | 4,269,319 | -0.09(-0.17%) |
Dec 06, 2013 | 54.69 | 54.85 | 53.45 | 53.83 | 3,961,672 | -0.17(-0.31%) |
Dec 05, 2013 | 54.47 | 54.51 | 53.63 | 54.00 | 6,427,882 | -0.70(-1.28%) |
Dec 04, 2013 | 56.40 | 56.79 | 53.77 | 54.70 | 9,548,372 | -1.95(-3.44%) |
Dec 03, 2013 | 55.96 | 56.72 | 55.65 | 56.65 | 3,398,552 | +0.40(+0.71%) |