Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.28 | 62.84 | 62.16 | 62.48 | 19,495,644 | +0.28(+0.45%) |
Feb 27, 2014 | 62.03 | 62.34 | 61.76 | 62.20 | 14,023,164 | +0.03(+0.05%) |
Feb 26, 2014 | 62.67 | 62.86 | 62.00 | 62.17 | 14,002,488 | -0.34(-0.54%) |
Feb 25, 2014 | 62.65 | 62.93 | 62.28 | 62.50 | 16,419,861 | -0.08(-0.13%) |
Feb 24, 2014 | 62.04 | 63.11 | 61.67 | 62.59 | 24,672,744 | +0.92(+1.48%) |
Feb 21, 2014 | 61.97 | 62.03 | 61.62 | 61.67 | 17,389,990 | -0.22(-0.36%) |
Feb 20, 2014 | 60.91 | 62.15 | 60.84 | 61.89 | 22,208,348 | +0.92(+1.51%) |
Feb 19, 2014 | 60.88 | 61.84 | 60.88 | 60.97 | 18,841,048 | -0.08(-0.13%) |
Feb 18, 2014 | 61.05 | 61.47 | 60.59 | 61.05 | 19,997,568 | -0.03(-0.04%) |
Feb 14, 2014 | 59.58 | 61.08 | 61.08 | 61.08 | 28,136,344 | +1.74(+2.93%) |
Feb 13, 2014 | 58.79 | 59.48 | 58.67 | 59.34 | 15,061,325 | +0.23(+0.38%) |
Feb 12, 2014 | 59.07 | 59.62 | 58.83 | 59.11 | 16,567,780 | +0.16(+0.26%) |
Feb 11, 2014 | 58.12 | 59.06 | 58.02 | 58.95 | 20,652,194 | +0.86(+1.47%) |
Feb 10, 2014 | 58.70 | 58.75 | 57.99 | 58.10 | 18,830,254 | -0.69(-1.17%) |
Feb 07, 2014 | 58.49 | 58.82 | 58.25 | 58.79 | 19,464,584 | +0.51(+0.87%) |
Feb 06, 2014 | 58.09 | 58.53 | 57.92 | 58.28 | 21,011,338 | +0.55(+0.96%) |
Feb 05, 2014 | 58.20 | 58.39 | 57.60 | 57.73 | 25,438,238 | -0.28(-0.49%) |
Feb 04, 2014 | 58.24 | 58.41 | 57.61 | 58.01 | 27,018,370 | -0.02(-0.03%) |
Feb 03, 2014 | 59.23 | 59.49 | 57.77 | 58.03 | 31,618,920 | -1.36(-2.29%) |
Jan 31, 2014 | 59.84 | 60.11 | 59.09 | 59.39 | 26,957,542 | -1.18(-1.95%) |
Jan 30, 2014 | 60.58 | 61.19 | 59.97 | 60.57 | 22,693,204 | -0.72(-1.18%) |
Jan 29, 2014 | 61.18 | 61.99 | 61.00 | 61.29 | 20,463,962 | -0.35(-0.56%) |
Jan 28, 2014 | 61.45 | 61.81 | 61.07 | 61.64 | 16,715,400 | +0.47(+0.77%) |
Jan 27, 2014 | 61.27 | 61.59 | 61.06 | 61.17 | 19,356,952 | +0.05(+0.07%) |
Jan 24, 2014 | 61.98 | 62.03 | 61.11 | 61.12 | 22,764,162 | -1.37(-2.19%) |
Jan 23, 2014 | 62.67 | 62.76 | 61.87 | 62.49 | 23,878,254 | -0.59(-0.93%) |
Jan 22, 2014 | 63.72 | 63.77 | 63.05 | 63.08 | 18,065,352 | -0.40(-0.63%) |
Jan 21, 2014 | 63.52 | 63.73 | 63.18 | 63.48 | 21,340,928 | -0.43(-0.67%) |
Jan 17, 2014 | 63.91 | 63.90 | 63.90 | 63.90 | 24,824,932 | +0.14(+0.22%) |
Jan 16, 2014 | 63.66 | 63.82 | 63.32 | 63.76 | 14,620,121 | +0.10(+0.16%) |
Jan 15, 2014 | 63.88 | 64.02 | 63.56 | 63.66 | 14,619,092 | -0.22(-0.34%) |
Jan 14, 2014 | 63.67 | 63.97 | 63.57 | 63.88 | 14,374,118 | +0.37(+0.58%) |
Jan 13, 2014 | 64.39 | 64.51 | 63.33 | 63.51 | 18,791,152 | -1.27(-1.96%) |
Jan 10, 2014 | 64.44 | 64.85 | 63.88 | 64.78 | 16,351,288 | +0.49(+0.76%) |
Jan 09, 2014 | 64.57 | 64.69 | 63.82 | 64.29 | 18,087,704 | -0.63(-0.97%) |
Jan 08, 2014 | 65.21 | 65.21 | 64.54 | 64.92 | 17,349,088 | -0.21(-0.33%) |
Jan 07, 2014 | 64.19 | 65.23 | 64.07 | 65.13 | 17,356,748 | +0.91(+1.41%) |
Jan 06, 2014 | 64.40 | 64.53 | 63.73 | 64.22 | 16,512,335 | +0.10(+0.15%) |
Jan 03, 2014 | 64.30 | 64.55 | 63.89 | 64.13 | 14,424,545 | -0.15(-0.24%) |
Jan 02, 2014 | 64.56 | 64.93 | 64.05 | 64.28 | 17,090,662 | -0.93(-1.43%) |
Dec 31, 2013 | 64.76 | 65.22 | 65.22 | 65.22 | 13,204,791 | +0.57(+0.89%) |
Dec 30, 2013 | 65.43 | 65.44 | 64.64 | 64.64 | 13,974,728 | -0.77(-1.18%) |
Dec 27, 2013 | 65.24 | 65.56 | 65.08 | 65.42 | 15,849,748 | +0.39(+0.60%) |
Dec 26, 2013 | 64.07 | 65.11 | 64.04 | 65.02 | 14,773,874 | +1.08(+1.69%) |
Dec 24, 2013 | 63.37 | 64.08 | 63.37 | 63.94 | 6,468,169 | +0.46(+0.72%) |
Dec 23, 2013 | 63.80 | 63.99 | 63.41 | 63.48 | 15,715,467 | -0.11(-0.17%) |
Dec 20, 2013 | 64.01 | 64.19 | 63.54 | 63.59 | 36,208,284 | -0.48(-0.75%) |
Dec 19, 2013 | 64.13 | 64.19 | 63.80 | 64.08 | 19,915,384 | -0.07(-0.11%) |
Dec 18, 2013 | 62.79 | 64.41 | 62.52 | 64.15 | 33,089,582 | +1.80(+2.88%) |
Dec 17, 2013 | 62.52 | 62.59 | 61.88 | 62.35 | 23,114,520 | -0.30(-0.48%) |
Dec 16, 2013 | 62.08 | 63.72 | 61.95 | 62.65 | 36,006,404 | +1.23(+2.00%) |
Dec 13, 2013 | 61.32 | 61.81 | 61.00 | 61.42 | 16,496,073 | -0.03(-0.05%) |
Dec 12, 2013 | 60.90 | 61.79 | 60.76 | 61.45 | 24,136,910 | +0.71(+1.17%) |
Dec 11, 2013 | 61.47 | 61.57 | 60.68 | 60.74 | 19,839,086 | -0.93(-1.52%) |
Dec 10, 2013 | 61.80 | 61.85 | 61.47 | 61.68 | 15,312,843 | -0.08(-0.14%) |
Dec 09, 2013 | 61.83 | 62.03 | 61.61 | 61.76 | 24,076,830 | +0.12(+0.20%) |
Dec 06, 2013 | 61.20 | 61.68 | 60.96 | 61.64 | 18,719,400 | +0.98(+1.61%) |
Dec 05, 2013 | 60.62 | 61.00 | 60.53 | 60.66 | 16,408,202 | -0.35(-0.57%) |
Dec 04, 2013 | 60.70 | 61.16 | 60.53 | 61.01 | 20,284,652 | +0.18(+0.30%) |
Dec 03, 2013 | 60.32 | 60.89 | 60.08 | 60.83 | 19,521,808 | +0.56(+0.93%) |