Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.01 | 60.93 | 58.94 | 60.65 | 8,154,511 | +1.84(+3.13%) |
Feb 27, 2014 | 58.65 | 59.05 | 58.47 | 58.80 | 6,782,584 | +0.28(+0.48%) |
Feb 26, 2014 | 58.67 | 58.88 | 58.14 | 58.52 | 4,662,071 | -0.39(-0.65%) |
Feb 25, 2014 | 59.44 | 59.47 | 58.14 | 58.91 | 7,146,020 | -0.87(-1.46%) |
Feb 24, 2014 | 59.28 | 60.47 | 58.88 | 59.78 | 8,032,896 | +0.90(+1.52%) |
Feb 21, 2014 | 59.88 | 59.91 | 58.77 | 58.88 | 6,687,905 | -1.24(-2.07%) |
Feb 20, 2014 | 60.19 | 60.36 | 59.76 | 60.13 | 4,732,985 | -0.06(-0.10%) |
Feb 19, 2014 | 60.03 | 60.81 | 59.85 | 60.19 | 4,875,016 | +0.05(+0.08%) |
Feb 18, 2014 | 60.24 | 60.26 | 59.24 | 60.14 | 3,971,008 | -0.02(-0.03%) |
Feb 14, 2014 | 59.87 | 60.16 | 60.16 | 60.16 | 7,134,765 | +0.38(+0.63%) |
Feb 13, 2014 | 59.55 | 59.93 | 59.30 | 59.78 | 6,602,855 | -0.06(-0.11%) |
Feb 12, 2014 | 59.91 | 59.98 | 59.58 | 59.84 | 3,865,652 | +0.33(+0.56%) |
Feb 11, 2014 | 58.99 | 59.64 | 58.92 | 59.51 | 5,587,992 | +0.47(+0.80%) |
Feb 10, 2014 | 59.01 | 59.06 | 58.40 | 59.04 | 4,531,753 | -0.06(-0.09%) |
Feb 07, 2014 | 58.67 | 59.17 | 58.33 | 59.10 | 5,435,678 | +0.80(+1.36%) |
Feb 06, 2014 | 57.97 | 58.65 | 57.73 | 58.30 | 5,198,354 | +0.60(+1.04%) |
Feb 05, 2014 | 58.41 | 58.53 | 57.55 | 57.70 | 6,564,050 | -0.95(-1.62%) |
Feb 04, 2014 | 58.39 | 58.83 | 58.26 | 58.66 | 4,750,721 | +0.60(+1.03%) |
Feb 03, 2014 | 59.19 | 59.19 | 57.73 | 58.06 | 9,492,942 | -0.99(-1.68%) |
Jan 31, 2014 | 58.88 | 59.56 | 57.58 | 59.05 | 12,148,445 | +1.07(+1.85%) |
Jan 30, 2014 | 57.66 | 58.32 | 57.55 | 57.98 | 6,136,641 | +0.49(+0.85%) |
Jan 29, 2014 | 57.49 | 58.04 | 57.21 | 57.49 | 4,895,835 | -0.22(-0.38%) |
Jan 28, 2014 | 57.83 | 57.95 | 57.42 | 57.71 | 5,408,721 | +0.00(+0.00%) |
Jan 27, 2014 | 58.19 | 58.41 | 57.62 | 57.71 | 6,807,661 | -0.54(-0.93%) |
Jan 24, 2014 | 59.38 | 59.46 | 58.24 | 58.25 | 10,248,097 | -1.67(-2.79%) |
Jan 23, 2014 | 60.73 | 60.73 | 59.68 | 59.92 | 10,104,247 | -1.15(-1.88%) |
Jan 22, 2014 | 60.85 | 61.18 | 60.69 | 61.07 | 2,772,943 | +0.34(+0.56%) |
Jan 21, 2014 | 61.04 | 61.39 | 60.12 | 60.73 | 4,651,372 | +0.14(+0.23%) |
Jan 17, 2014 | 61.09 | 60.59 | 60.59 | 60.59 | 3,983,532 | -0.15(-0.25%) |
Jan 16, 2014 | 60.88 | 60.98 | 60.48 | 60.74 | 2,369,824 | -0.02(-0.03%) |
Jan 15, 2014 | 61.03 | 61.32 | 60.53 | 60.76 | 4,314,338 | -0.28(-0.45%) |
Jan 14, 2014 | 60.45 | 61.12 | 60.28 | 61.03 | 3,972,387 | +0.62(+1.03%) |
Jan 13, 2014 | 61.32 | 61.54 | 60.26 | 60.41 | 5,108,031 | -1.03(-1.68%) |
Jan 10, 2014 | 61.25 | 61.71 | 60.94 | 61.44 | 3,322,646 | +0.22(+0.36%) |
Jan 09, 2014 | 61.62 | 61.62 | 60.62 | 61.22 | 4,293,929 | -0.31(-0.51%) |
Jan 08, 2014 | 62.51 | 62.53 | 61.25 | 61.54 | 5,419,224 | -1.29(-2.05%) |
Jan 07, 2014 | 62.62 | 62.88 | 62.31 | 62.83 | 3,569,463 | +0.25(+0.40%) |
Jan 06, 2014 | 63.22 | 63.23 | 62.19 | 62.58 | 4,578,181 | +0.58(+0.94%) |
Jan 03, 2014 | 62.23 | 62.85 | 61.99 | 61.99 | 2,434,551 | -0.21(-0.34%) |
Jan 02, 2014 | 62.50 | 63.18 | 61.98 | 62.21 | 3,180,866 | -0.40(-0.64%) |
Dec 31, 2013 | 61.99 | 62.61 | 62.61 | 62.61 | 2,604,622 | +0.67(+1.08%) |
Dec 30, 2013 | 62.71 | 62.76 | 61.88 | 61.94 | 2,376,166 | -0.60(-0.96%) |
Dec 27, 2013 | 62.19 | 62.71 | 62.11 | 62.54 | 2,760,696 | +0.53(+0.85%) |
Dec 26, 2013 | 62.07 | 62.18 | 61.89 | 62.01 | 1,947,716 | +0.19(+0.31%) |
Dec 24, 2013 | 61.34 | 61.90 | 61.22 | 61.82 | 1,481,638 | +0.60(+0.98%) |
Dec 23, 2013 | 61.96 | 61.99 | 61.14 | 61.22 | 3,190,328 | -0.47(-0.77%) |
Dec 20, 2013 | 61.43 | 61.95 | 61.21 | 61.69 | 4,396,216 | +0.46(+0.76%) |
Dec 19, 2013 | 61.21 | 61.36 | 60.75 | 61.23 | 3,119,910 | -0.10(-0.17%) |
Dec 18, 2013 | 61.24 | 61.37 | 60.30 | 61.33 | 6,359,268 | -0.18(-0.29%) |
Dec 17, 2013 | 62.30 | 62.32 | 61.45 | 61.51 | 3,445,907 | -0.61(-0.99%) |
Dec 16, 2013 | 62.16 | 62.27 | 61.41 | 62.13 | 5,069,374 | +0.14(+0.23%) |
Dec 13, 2013 | 62.06 | 62.39 | 61.64 | 61.99 | 3,551,332 | +0.16(+0.25%) |
Dec 12, 2013 | 61.77 | 62.29 | 61.48 | 61.83 | 4,447,616 | +0.13(+0.22%) |
Dec 11, 2013 | 62.47 | 62.55 | 61.60 | 61.69 | 3,560,972 | -0.61(-0.97%) |
Dec 10, 2013 | 62.62 | 62.74 | 62.03 | 62.30 | 5,173,139 | -0.83(-1.31%) |
Dec 09, 2013 | 63.87 | 64.04 | 63.00 | 63.13 | 5,590,647 | -1.10(-1.72%) |
Dec 06, 2013 | 64.91 | 64.98 | 64.09 | 64.23 | 2,395,679 | -0.02(-0.02%) |
Dec 05, 2013 | 64.20 | 64.44 | 63.86 | 64.24 | 2,491,606 | -0.19(-0.29%) |
Dec 04, 2013 | 64.69 | 65.06 | 63.80 | 64.43 | 2,489,443 | -0.40(-0.62%) |
Dec 03, 2013 | 63.85 | 64.87 | 64.11 | 64.84 | 3,596,398 | +0.73(+1.14%) |