Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.80 | 64.75 | 63.41 | 63.91 | 9,292,458 | +0.05(+0.07%) |
Feb 27, 2014 | 63.62 | 64.04 | 62.80 | 63.86 | 7,753,115 | +0.21(+0.33%) |
Feb 26, 2014 | 63.10 | 64.44 | 62.95 | 63.65 | 12,496,014 | +0.56(+0.89%) |
Feb 25, 2014 | 62.08 | 63.11 | 61.81 | 63.09 | 17,223,608 | +2.42(+3.99%) |
Feb 24, 2014 | 60.64 | 60.97 | 60.35 | 60.67 | 15,065,331 | +0.10(+0.17%) |
Feb 21, 2014 | 60.27 | 60.80 | 60.27 | 60.57 | 9,966,995 | +0.20(+0.34%) |
Feb 20, 2014 | 59.67 | 60.43 | 59.63 | 60.37 | 7,506,926 | +0.80(+1.35%) |
Feb 19, 2014 | 60.19 | 60.40 | 59.52 | 59.56 | 9,969,110 | -0.87(-1.44%) |
Feb 18, 2014 | 60.71 | 60.83 | 60.05 | 60.44 | 6,359,299 | -0.28(-0.46%) |
Feb 14, 2014 | 60.58 | 60.72 | 60.72 | 60.72 | 6,099,560 | +0.27(+0.44%) |
Feb 13, 2014 | 60.26 | 60.67 | 59.95 | 60.45 | 8,452,990 | +0.24(+0.40%) |
Feb 12, 2014 | 59.92 | 60.25 | 59.74 | 60.21 | 9,425,434 | +0.45(+0.76%) |
Feb 11, 2014 | 59.56 | 59.98 | 59.35 | 59.76 | 8,076,947 | +0.23(+0.38%) |
Feb 10, 2014 | 59.65 | 59.67 | 59.12 | 59.53 | 8,141,943 | -0.03(-0.05%) |
Feb 07, 2014 | 59.35 | 59.68 | 59.10 | 59.56 | 7,988,055 | +0.23(+0.38%) |
Feb 06, 2014 | 58.58 | 59.37 | 58.57 | 59.34 | 7,838,471 | +0.70(+1.20%) |
Feb 05, 2014 | 58.22 | 58.86 | 57.62 | 58.64 | 12,937,921 | +0.23(+0.39%) |
Feb 04, 2014 | 58.83 | 59.10 | 57.79 | 58.41 | 12,287,345 | -0.09(-0.16%) |
Feb 03, 2014 | 59.71 | 59.78 | 58.38 | 58.50 | 12,227,751 | -1.37(-2.29%) |
Jan 31, 2014 | 59.37 | 60.36 | 59.10 | 59.88 | 13,603,699 | -0.06(-0.10%) |
Jan 30, 2014 | 60.17 | 60.58 | 59.72 | 59.94 | 8,754,209 | +0.19(+0.33%) |
Jan 29, 2014 | 60.99 | 61.36 | 59.70 | 59.74 | 11,801,982 | -1.45(-2.37%) |
Jan 28, 2014 | 61.10 | 61.50 | 60.63 | 61.19 | 13,587,079 | -0.31(-0.51%) |
Jan 27, 2014 | 61.44 | 61.68 | 61.18 | 61.50 | 8,458,374 | -0.17(-0.28%) |
Jan 24, 2014 | 62.03 | 62.33 | 61.68 | 61.68 | 9,139,480 | -0.84(-1.35%) |
Jan 23, 2014 | 62.03 | 62.56 | 61.70 | 62.52 | 8,197,648 | +0.03(+0.05%) |
Jan 22, 2014 | 62.84 | 62.96 | 62.27 | 62.49 | 7,407,139 | -0.20(-0.32%) |
Jan 21, 2014 | 63.34 | 63.50 | 62.18 | 62.69 | 8,890,419 | -0.42(-0.67%) |
Jan 17, 2014 | 63.36 | 63.11 | 63.11 | 63.11 | 7,929,441 | -0.20(-0.32%) |
Jan 16, 2014 | 63.03 | 63.40 | 62.94 | 63.31 | 6,252,205 | +0.15(+0.23%) |
Jan 15, 2014 | 63.12 | 63.44 | 62.91 | 63.16 | 6,670,048 | +0.05(+0.07%) |
Jan 14, 2014 | 63.33 | 63.49 | 62.80 | 63.12 | 6,696,099 | +0.03(+0.05%) |
Jan 13, 2014 | 63.58 | 63.99 | 63.08 | 63.09 | 8,923,437 | -0.81(-1.27%) |
Jan 10, 2014 | 63.67 | 63.92 | 63.44 | 63.90 | 6,393,149 | +0.34(+0.54%) |
Jan 09, 2014 | 63.81 | 63.84 | 63.09 | 63.55 | 6,373,855 | -0.28(-0.44%) |
Jan 08, 2014 | 63.53 | 63.84 | 63.13 | 63.83 | 5,979,602 | +0.34(+0.53%) |
Jan 07, 2014 | 63.35 | 63.83 | 63.17 | 63.50 | 5,943,768 | +0.31(+0.49%) |
Jan 06, 2014 | 63.62 | 63.87 | 63.19 | 63.19 | 14,360,678 | -0.62(-0.96%) |
Jan 03, 2014 | 63.82 | 64.26 | 63.76 | 63.80 | 5,003,020 | -0.10(-0.16%) |
Jan 02, 2014 | 63.97 | 64.33 | 63.73 | 63.90 | 5,453,485 | -0.25(-0.39%) |
Dec 31, 2013 | 63.88 | 64.15 | 64.15 | 64.15 | 5,767,520 | +0.31(+0.49%) |
Dec 30, 2013 | 63.63 | 63.87 | 63.47 | 63.84 | 4,514,689 | +0.23(+0.37%) |
Dec 27, 2013 | 63.62 | 64.08 | 63.28 | 63.61 | 5,085,272 | +0.07(+0.11%) |
Dec 26, 2013 | 62.98 | 63.69 | 62.96 | 63.54 | 4,939,964 | +0.71(+1.13%) |
Dec 24, 2013 | 62.77 | 63.08 | 62.77 | 62.83 | 2,335,734 | +0.06(+0.10%) |
Dec 23, 2013 | 62.38 | 63.05 | 62.36 | 62.77 | 5,055,862 | +0.41(+0.65%) |
Dec 20, 2013 | 62.48 | 62.98 | 62.36 | 62.36 | 14,417,780 | +0.07(+0.11%) |
Dec 19, 2013 | 62.39 | 62.70 | 62.05 | 62.29 | 8,451,522 | -0.08(-0.12%) |
Dec 18, 2013 | 61.38 | 62.38 | 61.01 | 62.37 | 10,486,091 | +1.11(+1.82%) |
Dec 17, 2013 | 61.79 | 61.84 | 61.25 | 61.25 | 7,991,015 | -0.37(-0.61%) |
Dec 16, 2013 | 61.74 | 62.14 | 61.50 | 61.63 | 9,097,738 | +0.07(+0.11%) |
Dec 13, 2013 | 61.56 | 61.99 | 61.18 | 61.56 | 7,735,739 | +0.37(+0.61%) |
Dec 12, 2013 | 61.53 | 61.71 | 60.99 | 61.18 | 10,953,829 | -0.37(-0.59%) |
Dec 11, 2013 | 61.07 | 62.18 | 61.07 | 61.55 | 10,045,924 | +0.30(+0.50%) |
Dec 10, 2013 | 61.80 | 62.28 | 61.08 | 61.25 | 9,546,041 | -0.77(-1.24%) |
Dec 09, 2013 | 62.27 | 62.80 | 61.96 | 62.02 | 7,443,984 | -0.19(-0.30%) |
Dec 06, 2013 | 61.61 | 62.37 | 61.40 | 62.21 | 6,539,608 | +1.01(+1.66%) |
Dec 05, 2013 | 61.02 | 61.97 | 60.98 | 61.19 | 8,035,987 | +0.11(+0.18%) |
Dec 04, 2013 | 60.89 | 61.36 | 60.54 | 61.08 | 9,175,407 | -0.24(-0.39%) |
Dec 03, 2013 | 61.52 | 61.92 | 61.01 | 61.32 | 9,339,212 | -0.52(-0.84%) |