Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.71 | 58.89 | 58.11 | 58.44 | 1,952,748 | -0.14(-0.24%) |
Feb 27, 2014 | 58.57 | 58.83 | 58.26 | 58.57 | 1,627,422 | -0.22(-0.37%) |
Feb 26, 2014 | 59.31 | 59.57 | 58.53 | 58.79 | 1,787,042 | -0.40(-0.67%) |
Feb 25, 2014 | 58.90 | 59.42 | 58.77 | 59.19 | 1,801,802 | +0.12(+0.20%) |
Feb 24, 2014 | 59.06 | 59.62 | 58.91 | 59.06 | 1,582,663 | +0.16(+0.26%) |
Feb 21, 2014 | 58.93 | 59.56 | 58.70 | 58.91 | 1,292,442 | +0.01(+0.01%) |
Feb 20, 2014 | 58.91 | 59.13 | 58.20 | 58.90 | 1,705,844 | +0.24(+0.41%) |
Feb 19, 2014 | 58.67 | 59.44 | 58.55 | 58.66 | 2,249,535 | -0.34(-0.57%) |
Feb 18, 2014 | 58.62 | 59.39 | 58.56 | 59.00 | 1,793,631 | +0.43(+0.74%) |
Feb 14, 2014 | 58.33 | 58.57 | 58.57 | 58.57 | 1,289,394 | +0.09(+0.16%) |
Feb 13, 2014 | 58.02 | 58.73 | 57.60 | 58.47 | 1,493,395 | +0.33(+0.57%) |
Feb 12, 2014 | 58.20 | 59.07 | 58.00 | 58.14 | 2,289,982 | +0.15(+0.27%) |
Feb 11, 2014 | 56.84 | 58.27 | 56.81 | 57.98 | 2,898,679 | +1.02(+1.79%) |
Feb 10, 2014 | 57.04 | 57.06 | 56.41 | 56.96 | 3,394,751 | -0.15(-0.26%) |
Feb 07, 2014 | 56.54 | 57.15 | 56.39 | 57.11 | 1,821,600 | +0.88(+1.57%) |
Feb 06, 2014 | 55.67 | 56.31 | 55.27 | 56.23 | 1,810,471 | +0.68(+1.22%) |
Feb 05, 2014 | 55.63 | 55.89 | 55.17 | 55.55 | 2,821,210 | -0.25(-0.45%) |
Feb 04, 2014 | 56.11 | 56.37 | 55.67 | 55.80 | 2,172,962 | -0.14(-0.25%) |
Feb 03, 2014 | 57.62 | 57.62 | 55.87 | 55.93 | 4,127,143 | -1.76(-3.05%) |
Jan 31, 2014 | 57.16 | 57.92 | 56.76 | 57.69 | 4,350,024 | -0.47(-0.81%) |
Jan 30, 2014 | 58.06 | 58.49 | 58.06 | 58.16 | 1,674,413 | +0.44(+0.76%) |
Jan 29, 2014 | 57.22 | 58.29 | 57.22 | 57.73 | 2,221,788 | -0.39(-0.68%) |
Jan 28, 2014 | 57.28 | 58.27 | 57.24 | 58.12 | 2,210,596 | +0.78(+1.36%) |
Jan 27, 2014 | 57.54 | 57.94 | 57.20 | 57.34 | 3,304,587 | -0.38(-0.65%) |
Jan 24, 2014 | 59.45 | 59.93 | 57.72 | 57.72 | 4,062,833 | -2.05(-3.43%) |
Jan 23, 2014 | 60.08 | 60.83 | 59.41 | 59.77 | 2,459,483 | -0.55(-0.91%) |
Jan 22, 2014 | 60.77 | 60.81 | 59.91 | 60.32 | 2,150,195 | -0.21(-0.34%) |
Jan 21, 2014 | 60.83 | 61.08 | 60.35 | 60.53 | 1,593,911 | -0.01(-0.01%) |
Jan 17, 2014 | 60.66 | 60.53 | 60.53 | 60.53 | 1,800,250 | +0.03(+0.04%) |
Jan 16, 2014 | 60.59 | 60.66 | 60.30 | 60.51 | 1,260,860 | -0.04(-0.07%) |
Jan 15, 2014 | 60.54 | 60.66 | 60.10 | 60.55 | 1,458,135 | +0.01(+0.01%) |
Jan 14, 2014 | 60.65 | 60.90 | 59.74 | 60.54 | 2,827,951 | -0.06(-0.10%) |
Jan 13, 2014 | 61.30 | 61.58 | 60.41 | 60.60 | 2,104,838 | -0.63(-1.02%) |
Jan 10, 2014 | 61.36 | 61.41 | 60.97 | 61.23 | 1,843,887 | -0.03(-0.06%) |
Jan 09, 2014 | 61.32 | 61.73 | 61.02 | 61.26 | 1,875,879 | +0.21(+0.34%) |
Jan 08, 2014 | 60.36 | 61.29 | 60.32 | 61.06 | 2,439,949 | +0.59(+0.98%) |
Jan 07, 2014 | 59.92 | 60.87 | 59.92 | 60.47 | 1,784,526 | +0.65(+1.09%) |
Jan 06, 2014 | 60.37 | 60.54 | 59.52 | 59.81 | 1,514,420 | -0.21(-0.36%) |
Jan 03, 2014 | 59.98 | 60.26 | 59.92 | 60.03 | 1,283,185 | +0.04(+0.07%) |
Jan 02, 2014 | 60.17 | 60.28 | 59.63 | 59.98 | 1,337,210 | -0.36(-0.60%) |
Dec 31, 2013 | 60.53 | 60.34 | 60.34 | 60.34 | 730,656 | -0.06(-0.10%) |
Dec 30, 2013 | 60.29 | 60.53 | 60.09 | 60.41 | 717,767 | +0.15(+0.24%) |
Dec 27, 2013 | 60.47 | 60.47 | 59.93 | 60.26 | 1,045,901 | -0.08(-0.13%) |
Dec 26, 2013 | 60.29 | 60.62 | 60.09 | 60.34 | 740,219 | +0.14(+0.23%) |
Dec 24, 2013 | 60.09 | 60.44 | 60.03 | 60.20 | 486,926 | +0.09(+0.16%) |
Dec 23, 2013 | 60.19 | 60.31 | 59.88 | 60.10 | 1,310,375 | +0.18(+0.30%) |
Dec 20, 2013 | 59.74 | 60.28 | 59.70 | 59.92 | 2,587,881 | +0.16(+0.27%) |
Dec 19, 2013 | 59.54 | 59.86 | 59.37 | 59.76 | 2,285,525 | +0.02(+0.03%) |
Dec 18, 2013 | 58.88 | 59.80 | 58.50 | 59.74 | 2,012,343 | +1.08(+1.84%) |
Dec 17, 2013 | 58.98 | 59.01 | 58.40 | 58.66 | 1,981,063 | -0.09(-0.15%) |
Dec 16, 2013 | 59.16 | 59.34 | 58.48 | 58.75 | 2,043,370 | +0.00(+0.00%) |
Dec 13, 2013 | 59.06 | 59.19 | 58.14 | 58.75 | 2,154,747 | -0.27(-0.47%) |
Dec 12, 2013 | 59.41 | 59.70 | 58.95 | 59.02 | 2,554,665 | -0.03(-0.04%) |
Dec 11, 2013 | 59.80 | 60.06 | 59.00 | 59.05 | 2,304,890 | -0.83(-1.39%) |
Dec 10, 2013 | 60.18 | 60.20 | 59.01 | 59.88 | 3,681,480 | -0.74(-1.22%) |
Dec 09, 2013 | 60.59 | 61.12 | 60.29 | 60.62 | 1,701,489 | +0.29(+0.48%) |
Dec 06, 2013 | 59.98 | 60.39 | 59.74 | 60.33 | 1,513,622 | +0.99(+1.66%) |
Dec 05, 2013 | 59.43 | 59.74 | 59.12 | 59.34 | 2,481,319 | -0.27(-0.46%) |
Dec 04, 2013 | 60.38 | 60.78 | 59.03 | 59.62 | 3,000,102 | -0.95(-1.57%) |
Dec 03, 2013 | 60.54 | 60.70 | 60.10 | 60.57 | 2,080,377 | -0.27(-0.45%) |