Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 64.64 | 65.59 | 64.24 | 64.75 | 9,172,593 | +0.05(+0.07%) |
Feb 27, 2014 | 64.45 | 64.88 | 63.63 | 64.70 | 7,653,105 | +0.21(+0.33%) |
Feb 26, 2014 | 63.93 | 65.28 | 63.77 | 64.49 | 12,334,825 | +0.57(+0.89%) |
Feb 25, 2014 | 62.89 | 63.93 | 62.62 | 63.92 | 17,001,436 | +2.45(+3.99%) |
Feb 24, 2014 | 61.43 | 61.76 | 61.14 | 61.46 | 14,870,999 | +0.10(+0.17%) |
Feb 21, 2014 | 61.06 | 61.60 | 61.06 | 61.36 | 9,838,428 | +0.21(+0.34%) |
Feb 20, 2014 | 60.45 | 61.22 | 60.41 | 61.16 | 7,410,092 | +0.81(+1.35%) |
Feb 19, 2014 | 60.97 | 61.19 | 60.30 | 60.34 | 9,840,516 | -0.88(-1.44%) |
Feb 18, 2014 | 61.50 | 61.63 | 60.83 | 61.23 | 6,277,269 | -0.28(-0.46%) |
Feb 14, 2014 | 61.37 | 61.51 | 61.51 | 61.51 | 6,020,881 | +0.27(+0.44%) |
Feb 13, 2014 | 61.04 | 61.46 | 60.73 | 61.24 | 8,343,953 | +0.24(+0.40%) |
Feb 12, 2014 | 60.71 | 61.04 | 60.52 | 61.00 | 9,303,853 | +0.46(+0.76%) |
Feb 11, 2014 | 60.33 | 60.77 | 60.12 | 60.54 | 7,972,761 | +0.23(+0.38%) |
Feb 10, 2014 | 60.43 | 60.45 | 59.89 | 60.31 | 8,036,918 | -0.03(-0.05%) |
Feb 07, 2014 | 60.12 | 60.46 | 59.87 | 60.34 | 7,885,015 | +0.23(+0.38%) |
Feb 06, 2014 | 59.35 | 60.14 | 59.33 | 60.11 | 7,737,360 | +0.71(+1.20%) |
Feb 05, 2014 | 58.98 | 59.63 | 58.38 | 59.40 | 12,771,031 | +0.23(+0.39%) |
Feb 04, 2014 | 59.60 | 59.87 | 58.54 | 59.17 | 12,128,847 | -0.09(-0.16%) |
Feb 03, 2014 | 60.49 | 60.56 | 59.14 | 59.27 | 12,070,022 | -1.39(-2.29%) |
Jan 31, 2014 | 60.14 | 61.15 | 59.87 | 60.66 | 13,428,221 | -0.06(-0.10%) |
Jan 30, 2014 | 60.96 | 61.38 | 60.50 | 60.72 | 8,641,286 | +0.20(+0.33%) |
Jan 29, 2014 | 61.79 | 62.16 | 60.48 | 60.52 | 11,649,745 | -1.47(-2.37%) |
Jan 28, 2014 | 61.90 | 62.30 | 61.42 | 61.99 | 13,411,816 | -0.32(-0.51%) |
Jan 27, 2014 | 62.24 | 62.49 | 61.98 | 62.31 | 8,349,267 | -0.17(-0.28%) |
Jan 24, 2014 | 62.84 | 63.14 | 62.48 | 62.48 | 9,021,587 | -0.85(-1.35%) |
Jan 23, 2014 | 62.84 | 63.38 | 62.50 | 63.33 | 8,091,905 | +0.03(+0.05%) |
Jan 22, 2014 | 63.67 | 63.78 | 63.08 | 63.30 | 7,311,593 | -0.21(-0.32%) |
Jan 21, 2014 | 64.17 | 64.33 | 62.99 | 63.51 | 8,775,739 | -0.43(-0.67%) |
Jan 17, 2014 | 64.19 | 63.93 | 63.93 | 63.93 | 7,827,157 | -0.21(-0.32%) |
Jan 16, 2014 | 63.85 | 64.23 | 63.76 | 64.14 | 6,171,556 | +0.15(+0.23%) |
Jan 15, 2014 | 63.94 | 64.27 | 63.73 | 63.99 | 6,584,009 | +0.05(+0.07%) |
Jan 14, 2014 | 64.15 | 64.32 | 63.63 | 63.94 | 6,609,724 | +0.03(+0.05%) |
Jan 13, 2014 | 64.42 | 64.83 | 63.90 | 63.91 | 8,808,331 | -0.82(-1.27%) |
Jan 10, 2014 | 64.50 | 64.75 | 64.27 | 64.73 | 6,310,682 | +0.35(+0.54%) |
Jan 09, 2014 | 64.64 | 64.68 | 63.91 | 64.38 | 6,291,637 | -0.28(-0.44%) |
Jan 08, 2014 | 64.36 | 64.68 | 63.96 | 64.67 | 5,902,470 | +0.34(+0.53%) |
Jan 07, 2014 | 64.18 | 64.66 | 64.00 | 64.33 | 5,867,098 | +0.32(+0.49%) |
Jan 06, 2014 | 64.45 | 64.71 | 64.01 | 64.01 | 14,175,436 | -0.62(-0.96%) |
Jan 03, 2014 | 64.65 | 65.10 | 64.59 | 64.64 | 4,938,485 | -0.10(-0.16%) |
Jan 02, 2014 | 64.81 | 65.17 | 64.56 | 64.74 | 5,383,139 | -0.25(-0.39%) |
Dec 31, 2013 | 64.72 | 64.99 | 64.99 | 64.99 | 5,693,123 | +0.32(+0.49%) |
Dec 30, 2013 | 64.46 | 64.71 | 64.30 | 64.68 | 4,456,452 | +0.24(+0.37%) |
Dec 27, 2013 | 64.45 | 64.91 | 64.11 | 64.44 | 5,019,676 | +0.07(+0.11%) |
Dec 26, 2013 | 63.81 | 64.52 | 63.78 | 64.37 | 4,876,242 | +0.72(+1.13%) |
Dec 24, 2013 | 63.59 | 63.90 | 63.59 | 63.65 | 2,305,604 | +0.06(+0.10%) |
Dec 23, 2013 | 63.20 | 63.87 | 63.18 | 63.59 | 4,990,645 | +0.41(+0.65%) |
Dec 20, 2013 | 63.29 | 63.80 | 63.18 | 63.18 | 14,231,801 | +0.07(+0.11%) |
Dec 19, 2013 | 63.21 | 63.52 | 62.86 | 63.10 | 8,342,503 | -0.08(-0.12%) |
Dec 18, 2013 | 62.18 | 63.19 | 61.81 | 63.18 | 10,350,828 | +1.13(+1.82%) |
Dec 17, 2013 | 62.60 | 62.65 | 62.05 | 62.05 | 7,887,936 | -0.38(-0.61%) |
Dec 16, 2013 | 62.54 | 62.95 | 62.30 | 62.43 | 8,980,384 | +0.07(+0.11%) |
Dec 13, 2013 | 62.36 | 62.80 | 61.98 | 62.36 | 7,635,953 | +0.38(+0.61%) |
Dec 12, 2013 | 62.34 | 62.51 | 61.79 | 61.98 | 10,812,533 | -0.37(-0.59%) |
Dec 11, 2013 | 61.87 | 62.99 | 61.87 | 62.35 | 9,916,339 | +0.31(+0.50%) |
Dec 10, 2013 | 62.61 | 63.09 | 61.88 | 62.05 | 9,422,905 | -0.78(-1.24%) |
Dec 09, 2013 | 63.08 | 63.62 | 62.77 | 62.83 | 7,347,963 | -0.19(-0.30%) |
Dec 06, 2013 | 62.42 | 63.18 | 62.20 | 63.02 | 6,455,252 | +1.03(+1.66%) |
Dec 05, 2013 | 61.82 | 62.78 | 61.78 | 61.99 | 7,932,329 | +0.11(+0.18%) |
Dec 04, 2013 | 61.68 | 62.16 | 61.33 | 61.88 | 9,057,051 | -0.24(-0.39%) |
Dec 03, 2013 | 62.32 | 62.73 | 61.81 | 62.13 | 9,218,743 | -0.53(-0.84%) |