Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.77 | 55.79 | 55.36 | 55.69 | 12,779,536 | +0.07(+0.13%) |
Feb 27, 2014 | 55.39 | 55.66 | 55.11 | 55.61 | 12,793,480 | +0.10(+0.19%) |
Feb 26, 2014 | 55.58 | 55.84 | 55.40 | 55.51 | 7,483,607 | +0.10(+0.19%) |
Feb 25, 2014 | 55.93 | 56.12 | 55.28 | 55.40 | 9,427,474 | -0.38(-0.69%) |
Feb 24, 2014 | 56.09 | 56.20 | 55.76 | 55.79 | 12,427,568 | -0.13(-0.24%) |
Feb 21, 2014 | 56.34 | 56.61 | 55.90 | 55.92 | 11,817,147 | -0.25(-0.45%) |
Feb 20, 2014 | 56.18 | 56.36 | 55.97 | 56.17 | 9,542,646 | +0.13(+0.24%) |
Feb 19, 2014 | 55.74 | 56.20 | 55.55 | 56.04 | 11,254,682 | +0.13(+0.22%) |
Feb 18, 2014 | 56.40 | 56.40 | 55.86 | 55.91 | 11,965,397 | -0.50(-0.89%) |
Feb 14, 2014 | 56.22 | 56.42 | 56.42 | 56.42 | 11,256,506 | -0.12(-0.21%) |
Feb 13, 2014 | 56.21 | 56.77 | 56.21 | 56.54 | 12,232,125 | +0.01(+0.03%) |
Feb 12, 2014 | 55.96 | 56.69 | 55.96 | 56.52 | 15,546,569 | +0.59(+1.06%) |
Feb 11, 2014 | 55.33 | 56.01 | 55.12 | 55.93 | 11,987,186 | +0.69(+1.25%) |
Feb 10, 2014 | 54.88 | 55.27 | 54.65 | 55.24 | 10,229,030 | +0.21(+0.38%) |
Feb 07, 2014 | 54.29 | 55.08 | 54.14 | 55.03 | 12,175,340 | +0.87(+1.60%) |
Feb 06, 2014 | 53.80 | 54.24 | 53.49 | 54.17 | 11,036,913 | +0.64(+1.20%) |
Feb 05, 2014 | 53.33 | 53.74 | 53.27 | 53.53 | 14,156,984 | -0.10(-0.19%) |
Feb 04, 2014 | 54.29 | 54.32 | 53.46 | 53.63 | 15,766,862 | -0.60(-1.10%) |
Feb 03, 2014 | 54.49 | 54.69 | 53.94 | 54.23 | 21,469,140 | -0.67(-1.21%) |
Jan 31, 2014 | 53.76 | 55.09 | 53.71 | 54.89 | 20,850,366 | +0.71(+1.31%) |
Jan 30, 2014 | 53.73 | 54.28 | 53.23 | 54.18 | 23,774,444 | +1.58(+3.01%) |
Jan 29, 2014 | 52.81 | 53.31 | 52.50 | 52.60 | 21,536,534 | -0.64(-1.21%) |
Jan 28, 2014 | 53.25 | 54.10 | 53.07 | 53.24 | 24,585,686 | -0.89(-1.65%) |
Jan 27, 2014 | 54.74 | 55.00 | 53.80 | 54.14 | 16,946,030 | -0.65(-1.19%) |
Jan 24, 2014 | 55.69 | 55.80 | 54.78 | 54.79 | 16,244,401 | -1.32(-2.36%) |
Jan 23, 2014 | 55.83 | 56.14 | 55.59 | 56.11 | 10,912,485 | +0.07(+0.12%) |
Jan 22, 2014 | 55.84 | 56.11 | 55.56 | 56.05 | 9,791,418 | +0.24(+0.42%) |
Jan 21, 2014 | 55.47 | 55.89 | 55.37 | 55.81 | 11,893,014 | +0.54(+0.98%) |
Jan 17, 2014 | 55.25 | 55.27 | 55.27 | 55.27 | 16,593,325 | +0.01(+0.01%) |
Jan 16, 2014 | 55.08 | 55.38 | 54.74 | 55.26 | 13,850,788 | +0.16(+0.28%) |
Jan 15, 2014 | 54.28 | 55.24 | 54.28 | 55.11 | 13,517,774 | +0.83(+1.53%) |
Jan 14, 2014 | 53.53 | 54.51 | 53.53 | 54.28 | 13,398,762 | +0.13(+0.23%) |
Jan 13, 2014 | 54.57 | 54.93 | 53.87 | 54.15 | 11,594,995 | -0.48(-0.88%) |
Jan 10, 2014 | 54.81 | 55.10 | 54.12 | 54.64 | 12,003,415 | -0.03(-0.05%) |
Jan 09, 2014 | 54.76 | 54.81 | 54.49 | 54.67 | 12,259,819 | +0.17(+0.31%) |
Jan 08, 2014 | 54.10 | 54.49 | 53.76 | 54.49 | 12,133,663 | +0.33(+0.60%) |
Jan 07, 2014 | 53.84 | 54.22 | 53.70 | 54.17 | 7,966,468 | +0.40(+0.74%) |
Jan 06, 2014 | 54.05 | 54.14 | 53.66 | 53.77 | 10,402,433 | -0.14(-0.26%) |
Jan 03, 2014 | 54.24 | 54.35 | 53.58 | 53.91 | 10,776,397 | -0.32(-0.59%) |
Jan 02, 2014 | 54.44 | 54.56 | 54.18 | 54.23 | 13,637,187 | -0.69(-1.25%) |
Dec 31, 2013 | 54.55 | 54.92 | 54.92 | 54.92 | 7,740,631 | +0.50(+0.92%) |
Dec 30, 2013 | 54.48 | 54.66 | 54.36 | 54.41 | 7,280,829 | -0.17(-0.31%) |
Dec 27, 2013 | 54.55 | 54.74 | 54.48 | 54.58 | 6,817,773 | +0.24(+0.44%) |
Dec 26, 2013 | 54.03 | 54.49 | 54.03 | 54.35 | 6,231,609 | +0.33(+0.60%) |
Dec 24, 2013 | 53.75 | 54.18 | 53.73 | 54.02 | 3,512,013 | +0.15(+0.27%) |
Dec 23, 2013 | 54.38 | 54.41 | 53.64 | 53.87 | 12,085,217 | -0.05(-0.10%) |
Dec 20, 2013 | 53.61 | 54.02 | 53.43 | 53.93 | 29,290,232 | +0.36(+0.66%) |
Dec 19, 2013 | 54.05 | 54.21 | 53.35 | 53.57 | 11,876,582 | -0.55(-1.02%) |
Dec 18, 2013 | 53.90 | 54.15 | 53.02 | 54.13 | 12,665,252 | +0.19(+0.36%) |
Dec 17, 2013 | 53.61 | 53.98 | 53.44 | 53.93 | 11,612,852 | +0.10(+0.18%) |
Dec 16, 2013 | 54.07 | 54.18 | 53.62 | 53.84 | 11,532,057 | +0.16(+0.29%) |
Dec 13, 2013 | 54.31 | 54.33 | 53.64 | 53.68 | 11,794,778 | -0.11(-0.21%) |
Dec 12, 2013 | 54.00 | 54.30 | 53.61 | 53.79 | 10,139,951 | -0.21(-0.38%) |
Dec 11, 2013 | 54.72 | 54.81 | 53.96 | 54.00 | 13,354,919 | -0.27(-0.50%) |
Dec 10, 2013 | 54.19 | 54.61 | 54.06 | 54.27 | 14,494,071 | +0.01(+0.01%) |
Dec 09, 2013 | 54.67 | 54.87 | 53.95 | 54.27 | 12,007,660 | -0.29(-0.53%) |
Dec 06, 2013 | 54.44 | 54.71 | 54.07 | 54.55 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.00 | 54.31 | 53.92 | 54.16 | 10,443,381 | +0.04(+0.07%) |
Dec 04, 2013 | 54.01 | 54.36 | 53.88 | 54.13 | 8,797,904 | -0.10(-0.18%) |
Dec 03, 2013 | 54.13 | 54.32 | 54.04 | 54.22 | 10,737,106 | -0.10(-0.18%) |