Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.25 | 55.97 | 54.98 | 55.38 | 3,508,769 | +0.27(+0.50%) |
Feb 27, 2014 | 54.98 | 55.31 | 54.45 | 55.10 | 3,045,787 | +0.00(+0.00%) |
Feb 26, 2014 | 55.17 | 55.40 | 54.67 | 55.10 | 2,204,425 | +0.03(+0.05%) |
Feb 25, 2014 | 55.38 | 55.59 | 54.92 | 55.08 | 2,987,538 | -0.55(-0.99%) |
Feb 24, 2014 | 55.16 | 55.89 | 54.95 | 55.63 | 2,934,132 | +0.67(+1.23%) |
Feb 21, 2014 | 54.97 | 55.26 | 54.80 | 54.95 | 2,561,321 | -0.02(-0.04%) |
Feb 20, 2014 | 54.85 | 55.24 | 54.07 | 54.97 | 4,340,498 | +0.14(+0.25%) |
Feb 19, 2014 | 55.41 | 56.62 | 54.76 | 54.83 | 4,108,278 | -0.74(-1.32%) |
Feb 18, 2014 | 55.22 | 55.74 | 55.17 | 55.57 | 3,334,937 | +0.27(+0.49%) |
Feb 14, 2014 | 54.90 | 55.30 | 55.30 | 55.30 | 3,019,448 | +0.24(+0.44%) |
Feb 13, 2014 | 54.37 | 55.08 | 54.07 | 55.06 | 3,339,465 | +0.18(+0.33%) |
Feb 12, 2014 | 55.00 | 55.52 | 54.59 | 54.87 | 2,756,521 | -0.12(-0.22%) |
Feb 11, 2014 | 53.97 | 55.22 | 53.68 | 55.00 | 4,356,443 | +1.13(+2.10%) |
Feb 10, 2014 | 54.22 | 54.44 | 53.53 | 53.86 | 3,023,816 | -0.40(-0.74%) |
Feb 07, 2014 | 53.70 | 54.40 | 53.18 | 54.27 | 6,946,583 | +0.75(+1.41%) |
Feb 06, 2014 | 53.17 | 53.53 | 51.75 | 53.51 | 9,999,393 | -0.31(-0.57%) |
Feb 05, 2014 | 53.48 | 53.98 | 52.75 | 53.82 | 5,079,119 | +0.13(+0.24%) |
Feb 04, 2014 | 52.81 | 53.98 | 52.71 | 53.69 | 3,833,497 | +1.35(+2.57%) |
Feb 03, 2014 | 54.92 | 55.17 | 52.28 | 52.34 | 5,049,200 | -2.56(-4.67%) |
Jan 31, 2014 | 54.48 | 55.63 | 54.23 | 54.91 | 3,425,717 | -0.53(-0.96%) |
Jan 30, 2014 | 55.16 | 55.64 | 54.85 | 55.44 | 2,288,814 | +0.90(+1.66%) |
Jan 29, 2014 | 54.41 | 55.01 | 54.16 | 54.53 | 3,747,786 | -0.42(-0.76%) |
Jan 28, 2014 | 54.54 | 55.30 | 54.52 | 54.95 | 2,989,588 | +0.70(+1.28%) |
Jan 27, 2014 | 54.93 | 55.18 | 53.55 | 54.25 | 4,824,288 | -0.63(-1.15%) |
Jan 24, 2014 | 56.49 | 56.82 | 54.88 | 54.89 | 5,462,760 | -2.05(-3.60%) |
Jan 23, 2014 | 57.66 | 57.77 | 56.62 | 56.94 | 4,887,213 | -1.30(-2.23%) |
Jan 22, 2014 | 58.59 | 58.90 | 57.94 | 58.24 | 2,628,767 | -0.40(-0.69%) |
Jan 21, 2014 | 58.93 | 59.26 | 58.36 | 58.64 | 2,576,535 | -0.06(-0.11%) |
Jan 17, 2014 | 58.74 | 58.70 | 58.70 | 58.70 | 3,608,890 | -0.08(-0.14%) |
Jan 16, 2014 | 58.89 | 59.20 | 58.52 | 58.79 | 2,637,197 | -0.44(-0.74%) |
Jan 15, 2014 | 58.34 | 59.24 | 58.37 | 59.23 | 3,011,906 | +0.88(+1.52%) |
Jan 14, 2014 | 58.04 | 58.46 | 57.72 | 58.34 | 2,419,161 | +0.74(+1.29%) |
Jan 13, 2014 | 58.84 | 59.12 | 57.46 | 57.60 | 3,188,108 | -1.43(-2.42%) |
Jan 10, 2014 | 59.19 | 59.33 | 58.45 | 59.03 | 2,773,621 | -0.33(-0.55%) |
Jan 09, 2014 | 59.33 | 59.80 | 59.08 | 59.36 | 2,575,982 | +0.20(+0.33%) |
Jan 08, 2014 | 59.15 | 59.58 | 58.96 | 59.16 | 3,078,659 | +0.06(+0.10%) |
Jan 07, 2014 | 59.30 | 59.81 | 58.93 | 59.10 | 2,615,901 | +0.22(+0.38%) |
Jan 06, 2014 | 58.83 | 59.19 | 58.59 | 58.88 | 3,329,118 | +0.19(+0.32%) |
Jan 03, 2014 | 58.59 | 59.24 | 58.56 | 58.69 | 2,551,781 | -0.36(-0.61%) |
Jan 02, 2014 | 59.53 | 59.62 | 58.61 | 59.05 | 2,602,702 | -0.95(-1.58%) |
Dec 31, 2013 | 59.61 | 60.00 | 60.00 | 60.00 | 1,526,708 | +0.47(+0.79%) |
Dec 30, 2013 | 59.63 | 59.85 | 59.32 | 59.53 | 1,506,776 | -0.21(-0.36%) |
Dec 27, 2013 | 60.18 | 60.30 | 59.69 | 59.75 | 1,404,462 | -0.39(-0.65%) |
Dec 26, 2013 | 59.83 | 60.24 | 59.67 | 60.14 | 1,333,066 | +0.34(+0.57%) |
Dec 24, 2013 | 59.53 | 59.85 | 59.36 | 59.80 | 734,458 | +0.27(+0.45%) |
Dec 23, 2013 | 59.65 | 59.97 | 59.26 | 59.53 | 2,496,485 | +0.11(+0.19%) |
Dec 20, 2013 | 58.67 | 59.65 | 58.56 | 59.42 | 4,604,883 | +0.75(+1.29%) |
Dec 19, 2013 | 58.63 | 59.02 | 58.41 | 58.67 | 4,099,402 | -0.27(-0.46%) |
Dec 18, 2013 | 57.55 | 58.97 | 56.86 | 58.94 | 4,204,009 | +1.72(+3.00%) |
Dec 17, 2013 | 57.70 | 57.76 | 57.02 | 57.22 | 2,560,664 | -0.47(-0.82%) |
Dec 16, 2013 | 57.64 | 58.03 | 57.55 | 57.70 | 2,330,036 | +0.32(+0.56%) |
Dec 13, 2013 | 57.55 | 57.88 | 57.17 | 57.38 | 2,356,735 | -0.09(-0.16%) |
Dec 12, 2013 | 57.42 | 57.98 | 57.18 | 57.47 | 3,854,091 | +0.18(+0.31%) |
Dec 11, 2013 | 57.87 | 58.11 | 57.18 | 57.29 | 3,879,224 | -0.63(-1.09%) |
Dec 10, 2013 | 57.74 | 58.09 | 57.20 | 57.92 | 2,324,979 | +0.03(+0.06%) |
Dec 09, 2013 | 57.90 | 58.44 | 57.68 | 57.89 | 3,202,891 | +0.05(+0.08%) |
Dec 06, 2013 | 57.89 | 58.36 | 57.79 | 57.85 | 3,385,532 | +0.79(+1.38%) |
Dec 05, 2013 | 56.97 | 57.51 | 56.62 | 57.06 | 3,731,449 | -0.04(-0.07%) |
Dec 04, 2013 | 57.08 | 57.83 | 56.57 | 57.10 | 3,154,323 | +0.00(+0.00%) |
Dec 03, 2013 | 58.05 | 58.34 | 56.94 | 57.10 | 5,162,209 | -1.11(-1.90%) |