Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.92 | 56.04 | 55.46 | 55.64 | 14,923,708 | +0.02(+0.04%) |
Mar 28, 2014 | 55.66 | 55.92 | 55.40 | 55.61 | 13,816,831 | +0.15(+0.27%) |
Mar 27, 2014 | 54.97 | 55.55 | 54.82 | 55.46 | 13,719,778 | +0.41(+0.74%) |
Mar 26, 2014 | 55.44 | 55.70 | 55.03 | 55.06 | 14,728,003 | -0.17(-0.31%) |
Mar 25, 2014 | 54.97 | 55.25 | 54.56 | 55.23 | 14,463,174 | +0.62(+1.14%) |
Mar 24, 2014 | 54.78 | 54.86 | 54.15 | 54.60 | 14,493,367 | +0.02(+0.04%) |
Mar 21, 2014 | 55.21 | 55.51 | 54.45 | 54.58 | 25,679,684 | +0.28(+0.51%) |
Mar 20, 2014 | 54.52 | 54.52 | 53.98 | 54.30 | 16,606,012 | -0.02(-0.04%) |
Mar 19, 2014 | 55.10 | 55.23 | 53.96 | 54.32 | 16,385,519 | -0.80(-1.44%) |
Mar 18, 2014 | 54.84 | 55.29 | 54.73 | 55.12 | 10,998,674 | +0.47(+0.87%) |
Mar 17, 2014 | 54.28 | 55.08 | 54.26 | 54.65 | 21,194,612 | +0.69(+1.27%) |
Mar 14, 2014 | 54.26 | 54.54 | 53.92 | 53.96 | 13,709,789 | -0.49(-0.91%) |
Mar 13, 2014 | 55.87 | 55.87 | 54.16 | 54.45 | 17,608,388 | -0.90(-1.63%) |
Mar 12, 2014 | 55.18 | 55.51 | 55.08 | 55.36 | 10,916,644 | -0.30(-0.54%) |
Mar 11, 2014 | 56.00 | 56.08 | 55.36 | 55.66 | 11,569,953 | -0.30(-0.54%) |
Mar 10, 2014 | 56.13 | 56.15 | 55.52 | 55.96 | 10,359,888 | -0.19(-0.34%) |
Mar 07, 2014 | 56.58 | 56.62 | 55.81 | 56.15 | 12,699,963 | -0.19(-0.34%) |
Mar 06, 2014 | 56.00 | 56.47 | 55.92 | 56.34 | 16,241,905 | +0.62(+1.12%) |
Mar 05, 2014 | 55.40 | 55.79 | 55.12 | 55.72 | 13,901,740 | +0.60(+1.09%) |
Mar 04, 2014 | 54.84 | 55.29 | 54.72 | 55.12 | 17,043,004 | +1.14(+2.11%) |
Mar 03, 2014 | 54.17 | 54.17 | 53.55 | 53.98 | 15,918,890 | -0.75(-1.37%) |
Feb 28, 2014 | 54.88 | 55.21 | 54.39 | 54.73 | 13,706,790 | -0.06(-0.12%) |
Feb 27, 2014 | 54.17 | 54.93 | 54.05 | 54.80 | 10,614,325 | +0.43(+0.79%) |
Feb 26, 2014 | 54.43 | 54.50 | 53.94 | 54.37 | 13,855,294 | +0.06(+0.12%) |
Feb 25, 2014 | 54.54 | 54.75 | 54.09 | 54.30 | 15,397,869 | -0.04(-0.08%) |
Feb 24, 2014 | 53.66 | 54.69 | 53.64 | 54.35 | 17,693,828 | +0.75(+1.40%) |
Feb 21, 2014 | 53.98 | 54.13 | 53.59 | 53.59 | 17,299,654 | -0.39(-0.72%) |
Feb 20, 2014 | 54.39 | 54.41 | 53.77 | 53.98 | 15,007,517 | +1.66(+3.18%) |
Feb 19, 2014 | 52.89 | 53.08 | 52.24 | 52.32 | 16,448,731 | -0.52(-0.97%) |
Feb 18, 2014 | 53.57 | 53.64 | 52.83 | 52.83 | 14,183,880 | -0.19(-0.35%) |
Feb 14, 2014 | 52.46 | 53.02 | 53.02 | 53.02 | 12,102,779 | +0.62(+1.18%) |
Feb 13, 2014 | 51.97 | 52.40 | 51.72 | 52.40 | 15,706,288 | +0.10(+0.20%) |
Feb 12, 2014 | 52.67 | 52.79 | 52.21 | 52.30 | 12,247,324 | -0.08(-0.16%) |
Feb 11, 2014 | 51.93 | 52.56 | 51.82 | 52.38 | 15,817,535 | +0.78(+1.52%) |
Feb 10, 2014 | 52.30 | 52.30 | 51.35 | 51.60 | 16,021,533 | -0.29(-0.56%) |
Feb 07, 2014 | 51.91 | 52.07 | 51.49 | 51.88 | 16,962,686 | +0.49(+0.96%) |
Feb 06, 2014 | 51.08 | 51.70 | 50.71 | 51.39 | 21,698,260 | +0.89(+1.75%) |
Feb 05, 2014 | 50.38 | 50.75 | 50.09 | 50.50 | 19,543,932 | -0.10(-0.20%) |
Feb 04, 2014 | 50.53 | 51.04 | 50.26 | 50.61 | 22,261,682 | +0.45(+0.90%) |
Feb 03, 2014 | 51.76 | 51.93 | 50.09 | 50.15 | 36,627,220 | -1.61(-3.10%) |
Jan 31, 2014 | 51.93 | 52.28 | 51.65 | 51.76 | 19,589,458 | -0.76(-1.45%) |
Jan 30, 2014 | 52.52 | 52.71 | 52.17 | 52.52 | 14,606,934 | +0.43(+0.83%) |
Jan 29, 2014 | 52.19 | 52.56 | 51.82 | 52.09 | 19,236,824 | -0.35(-0.67%) |
Jan 28, 2014 | 52.17 | 52.77 | 52.11 | 52.44 | 24,460,852 | +0.80(+1.56%) |
Jan 27, 2014 | 52.03 | 52.09 | 51.29 | 51.64 | 29,381,880 | +0.25(+0.48%) |
Jan 24, 2014 | 52.67 | 52.71 | 51.39 | 51.39 | 46,528,308 | -1.79(-3.37%) |
Jan 23, 2014 | 53.51 | 53.51 | 52.58 | 53.18 | 28,145,212 | -0.35(-0.65%) |
Jan 22, 2014 | 54.17 | 54.19 | 53.53 | 53.53 | 23,624,746 | -0.62(-1.14%) |
Jan 21, 2014 | 55.06 | 55.08 | 53.70 | 54.15 | 28,763,286 | -0.60(-1.09%) |
Jan 17, 2014 | 55.37 | 54.75 | 54.75 | 54.75 | 47,210,472 | -1.28(-2.28%) |
Jan 16, 2014 | 56.07 | 56.17 | 55.77 | 56.02 | 15,842,684 | -0.29(-0.51%) |
Jan 15, 2014 | 55.55 | 56.44 | 55.63 | 56.31 | 15,469,392 | +0.76(+1.37%) |
Jan 14, 2014 | 55.28 | 55.61 | 55.08 | 55.55 | 12,110,067 | +0.49(+0.90%) |
Jan 13, 2014 | 55.57 | 55.82 | 54.95 | 55.06 | 16,708,939 | -0.47(-0.85%) |
Jan 10, 2014 | 56.00 | 56.09 | 55.32 | 55.53 | 18,865,056 | -0.54(-0.96%) |
Jan 09, 2014 | 56.29 | 56.35 | 55.47 | 56.07 | 15,200,602 | +0.02(+0.04%) |
Jan 08, 2014 | 56.33 | 56.35 | 55.86 | 56.05 | 12,563,481 | -0.16(-0.29%) |
Jan 07, 2014 | 56.60 | 56.62 | 56.05 | 56.21 | 12,004,374 | +0.06(+0.11%) |
Jan 06, 2014 | 56.97 | 57.11 | 55.92 | 56.15 | 14,246,730 | -0.45(-0.80%) |
Jan 03, 2014 | 56.68 | 56.85 | 56.46 | 56.60 | 13,388,160 | -0.04(-0.07%) |