Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.01 | 60.93 | 58.94 | 60.64 | 8,155,000 | +1.84(+3.13%) |
Feb 27, 2014 | 58.64 | 59.05 | 58.46 | 58.80 | 6,782,991 | +0.28(+0.48%) |
Feb 26, 2014 | 58.67 | 58.87 | 58.14 | 58.52 | 4,662,350 | -0.39(-0.65%) |
Feb 25, 2014 | 59.44 | 59.47 | 58.13 | 58.90 | 7,146,448 | -0.87(-1.46%) |
Feb 24, 2014 | 59.27 | 60.46 | 58.88 | 59.78 | 8,033,378 | +0.90(+1.52%) |
Feb 21, 2014 | 59.88 | 59.90 | 58.76 | 58.88 | 6,688,306 | -1.24(-2.07%) |
Feb 20, 2014 | 60.19 | 60.35 | 59.75 | 60.12 | 4,733,269 | -0.06(-0.10%) |
Feb 19, 2014 | 60.02 | 60.81 | 59.85 | 60.19 | 4,875,308 | +0.05(+0.08%) |
Feb 18, 2014 | 60.23 | 60.26 | 59.23 | 60.14 | 3,971,247 | -0.02(-0.03%) |
Feb 14, 2014 | 59.86 | 60.16 | 60.16 | 60.16 | 7,135,193 | +0.38(+0.63%) |
Feb 13, 2014 | 59.54 | 59.93 | 59.30 | 59.78 | 6,603,251 | -0.06(-0.11%) |
Feb 12, 2014 | 59.90 | 59.97 | 59.58 | 59.84 | 3,865,884 | +0.33(+0.56%) |
Feb 11, 2014 | 58.98 | 59.64 | 58.92 | 59.51 | 5,588,327 | +0.47(+0.80%) |
Feb 10, 2014 | 59.01 | 59.05 | 58.40 | 59.04 | 4,532,025 | -0.06(-0.09%) |
Feb 07, 2014 | 58.67 | 59.17 | 58.33 | 59.09 | 5,436,004 | +0.80(+1.36%) |
Feb 06, 2014 | 57.97 | 58.64 | 57.73 | 58.30 | 5,198,666 | +0.60(+1.04%) |
Feb 05, 2014 | 58.41 | 58.53 | 57.54 | 57.70 | 6,564,443 | -0.95(-1.62%) |
Feb 04, 2014 | 58.38 | 58.83 | 58.26 | 58.65 | 4,751,006 | +0.60(+1.03%) |
Feb 03, 2014 | 59.19 | 59.19 | 57.72 | 58.05 | 9,493,511 | -0.99(-1.68%) |
Jan 31, 2014 | 58.88 | 59.56 | 57.57 | 59.05 | 12,149,173 | +1.07(+1.85%) |
Jan 30, 2014 | 57.65 | 58.32 | 57.55 | 57.98 | 6,137,009 | +0.49(+0.85%) |
Jan 29, 2014 | 57.49 | 58.04 | 57.20 | 57.49 | 4,896,129 | -0.22(-0.38%) |
Jan 28, 2014 | 57.83 | 57.94 | 57.42 | 57.71 | 5,409,045 | +0.00(+0.00%) |
Jan 27, 2014 | 58.19 | 58.41 | 57.61 | 57.71 | 6,808,070 | -0.54(-0.93%) |
Jan 24, 2014 | 59.38 | 59.45 | 58.23 | 58.25 | 10,248,711 | -1.67(-2.79%) |
Jan 23, 2014 | 60.73 | 60.73 | 59.68 | 59.92 | 10,104,853 | -1.15(-1.88%) |
Jan 22, 2014 | 60.85 | 61.18 | 60.68 | 61.07 | 2,773,109 | +0.34(+0.56%) |
Jan 21, 2014 | 61.04 | 61.38 | 60.12 | 60.73 | 4,651,651 | +0.14(+0.23%) |
Jan 17, 2014 | 61.08 | 60.59 | 60.59 | 60.59 | 3,983,771 | -0.15(-0.25%) |
Jan 16, 2014 | 60.87 | 60.97 | 60.48 | 60.74 | 2,369,966 | -0.02(-0.03%) |
Jan 15, 2014 | 61.03 | 61.32 | 60.53 | 60.75 | 4,314,596 | -0.28(-0.45%) |
Jan 14, 2014 | 60.45 | 61.12 | 60.27 | 61.03 | 3,972,625 | +0.62(+1.03%) |
Jan 13, 2014 | 61.32 | 61.53 | 60.26 | 60.41 | 5,108,337 | -1.03(-1.68%) |
Jan 10, 2014 | 61.25 | 61.71 | 60.93 | 61.44 | 3,322,845 | +0.22(+0.36%) |
Jan 09, 2014 | 61.61 | 61.61 | 60.62 | 61.22 | 4,294,186 | -0.31(-0.51%) |
Jan 08, 2014 | 62.51 | 62.52 | 61.24 | 61.53 | 5,419,549 | -1.29(-2.05%) |
Jan 07, 2014 | 62.62 | 62.88 | 62.30 | 62.82 | 3,569,677 | +0.25(+0.40%) |
Jan 06, 2014 | 63.22 | 63.23 | 62.19 | 62.57 | 4,578,456 | +0.58(+0.94%) |
Jan 03, 2014 | 62.23 | 62.85 | 61.98 | 61.99 | 2,434,697 | -0.21(-0.34%) |
Jan 02, 2014 | 62.50 | 63.18 | 61.97 | 62.20 | 3,181,056 | -0.40(-0.64%) |
Dec 31, 2013 | 61.99 | 62.60 | 62.60 | 62.60 | 2,604,778 | +0.67(+1.08%) |
Dec 30, 2013 | 62.71 | 62.76 | 61.87 | 61.93 | 2,376,309 | -0.60(-0.96%) |
Dec 27, 2013 | 62.19 | 62.70 | 62.11 | 62.53 | 2,760,862 | +0.53(+0.85%) |
Dec 26, 2013 | 62.07 | 62.18 | 61.89 | 62.01 | 1,947,833 | +0.19(+0.31%) |
Dec 24, 2013 | 61.34 | 61.90 | 61.22 | 61.82 | 1,481,727 | +0.60(+0.98%) |
Dec 23, 2013 | 61.96 | 61.98 | 61.14 | 61.22 | 3,190,519 | -0.47(-0.77%) |
Dec 20, 2013 | 61.43 | 61.95 | 61.21 | 61.69 | 4,396,480 | +0.46(+0.76%) |
Dec 19, 2013 | 61.20 | 61.36 | 60.75 | 61.23 | 3,120,097 | -0.10(-0.17%) |
Dec 18, 2013 | 61.23 | 61.37 | 60.30 | 61.33 | 6,359,650 | -0.18(-0.29%) |
Dec 17, 2013 | 62.30 | 62.31 | 61.45 | 61.51 | 3,446,114 | -0.61(-0.99%) |
Dec 16, 2013 | 62.15 | 62.27 | 61.41 | 62.12 | 5,069,678 | +0.14(+0.23%) |
Dec 13, 2013 | 62.06 | 62.39 | 61.64 | 61.98 | 3,551,545 | +0.16(+0.25%) |
Dec 12, 2013 | 61.76 | 62.29 | 61.48 | 61.82 | 4,447,883 | +0.13(+0.22%) |
Dec 11, 2013 | 62.47 | 62.55 | 61.60 | 61.69 | 3,561,186 | -0.61(-0.97%) |
Dec 10, 2013 | 62.62 | 62.74 | 62.03 | 62.30 | 5,173,449 | -0.83(-1.31%) |
Dec 09, 2013 | 63.86 | 64.04 | 62.99 | 63.12 | 5,590,982 | -1.10(-1.72%) |
Dec 06, 2013 | 64.90 | 64.98 | 64.08 | 64.23 | 2,395,823 | -0.02(-0.02%) |
Dec 05, 2013 | 64.19 | 64.44 | 63.86 | 64.24 | 2,491,755 | -0.19(-0.29%) |
Dec 04, 2013 | 64.68 | 65.06 | 63.80 | 64.43 | 2,489,592 | -0.40(-0.62%) |
Dec 03, 2013 | 63.85 | 64.86 | 64.10 | 64.83 | 3,596,614 | +0.73(+1.14%) |