Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.25 | 55.37 | 55.20 | 55.32 | 6,725,705 | +0.06(+0.11%) |
Feb 27, 2014 | 55.16 | 55.27 | 55.16 | 55.26 | 7,511,693 | +0.10(+0.19%) |
Feb 26, 2014 | 55.11 | 55.16 | 55.07 | 55.16 | 4,671,254 | +0.09(+0.17%) |
Feb 25, 2014 | 55.01 | 55.08 | 55.00 | 55.06 | 5,112,382 | +0.06(+0.12%) |
Feb 24, 2014 | 54.95 | 55.03 | 54.88 | 55.00 | 6,069,686 | +0.12(+0.22%) |
Feb 21, 2014 | 54.83 | 54.91 | 54.83 | 54.88 | 4,418,182 | +0.05(+0.08%) |
Feb 20, 2014 | 54.71 | 54.83 | 54.70 | 54.83 | 6,447,083 | +0.17(+0.31%) |
Feb 19, 2014 | 54.84 | 54.89 | 54.65 | 54.66 | 12,475,912 | -0.14(-0.26%) |
Feb 18, 2014 | 54.67 | 54.83 | 54.67 | 54.80 | 6,408,783 | +0.08(+0.14%) |
Feb 14, 2014 | 54.60 | 54.72 | 54.72 | 54.72 | 3,704,479 | +0.09(+0.16%) |
Feb 13, 2014 | 54.45 | 54.65 | 54.45 | 54.64 | 5,279,960 | +0.16(+0.29%) |
Feb 12, 2014 | 54.58 | 54.61 | 54.46 | 54.48 | 4,173,700 | -0.09(-0.16%) |
Feb 11, 2014 | 54.50 | 54.63 | 54.45 | 54.57 | 6,596,708 | +0.09(+0.17%) |
Feb 10, 2014 | 54.44 | 54.51 | 54.37 | 54.47 | 8,885,698 | +0.03(+0.06%) |
Feb 07, 2014 | 54.23 | 54.44 | 54.23 | 54.44 | 9,121,596 | +0.27(+0.51%) |
Feb 06, 2014 | 54.07 | 54.18 | 54.00 | 54.16 | 5,878,818 | +0.19(+0.36%) |
Feb 05, 2014 | 53.97 | 54.02 | 53.92 | 53.97 | 6,680,681 | +0.00(+0.00%) |
Feb 04, 2014 | 54.05 | 54.08 | 53.95 | 53.97 | 9,003,532 | +0.06(+0.12%) |
Feb 03, 2014 | 54.21 | 54.21 | 53.79 | 53.91 | 27,715,500 | -0.16(-0.30%) |
Jan 31, 2014 | 54.00 | 54.14 | 53.99 | 54.07 | 13,377,555 | -0.02(-0.03%) |
Jan 30, 2014 | 54.10 | 54.17 | 54.05 | 54.09 | 6,791,906 | +0.09(+0.17%) |
Jan 29, 2014 | 54.07 | 54.08 | 53.98 | 53.99 | 9,971,180 | -0.16(-0.30%) |
Jan 28, 2014 | 53.99 | 54.20 | 53.95 | 54.16 | 9,300,864 | +0.24(+0.44%) |
Jan 27, 2014 | 54.01 | 54.05 | 53.90 | 53.92 | 9,455,875 | -0.02(-0.03%) |
Jan 24, 2014 | 54.19 | 54.20 | 53.92 | 53.94 | 13,087,825 | -0.36(-0.66%) |
Jan 23, 2014 | 54.38 | 54.39 | 54.26 | 54.30 | 8,604,851 | -0.07(-0.13%) |
Jan 22, 2014 | 54.46 | 54.47 | 54.35 | 54.37 | 5,579,826 | -0.08(-0.15%) |
Jan 21, 2014 | 54.45 | 54.48 | 54.40 | 54.45 | 3,545,631 | +0.07(+0.13%) |
Jan 17, 2014 | 54.41 | 54.38 | 54.38 | 54.38 | 3,780,852 | +0.01(+0.02%) |
Jan 16, 2014 | 54.38 | 54.41 | 54.35 | 54.37 | 2,188,998 | -0.02(-0.04%) |
Jan 15, 2014 | 54.28 | 54.39 | 54.28 | 54.39 | 3,099,826 | +0.11(+0.20%) |
Jan 14, 2014 | 54.20 | 54.32 | 54.20 | 54.28 | 4,543,966 | +0.08(+0.15%) |
Jan 13, 2014 | 54.24 | 54.28 | 54.16 | 54.20 | 8,134,334 | -0.06(-0.11%) |
Jan 10, 2014 | 54.16 | 54.26 | 54.13 | 54.26 | 4,180,277 | +0.16(+0.30%) |
Jan 09, 2014 | 54.07 | 54.10 | 54.04 | 54.09 | 5,236,866 | +0.08(+0.15%) |
Jan 08, 2014 | 54.05 | 54.09 | 53.99 | 54.01 | 7,830,396 | -0.03(-0.06%) |
Jan 07, 2014 | 54.06 | 54.11 | 54.02 | 54.05 | 6,817,389 | +0.00(+0.00%) |
Jan 06, 2014 | 54.01 | 54.06 | 53.96 | 54.05 | 4,523,041 | +0.12(+0.21%) |
Jan 03, 2014 | 53.92 | 53.99 | 53.89 | 53.93 | 3,282,377 | -0.02(-0.03%) |
Jan 02, 2014 | 53.84 | 53.95 | 53.76 | 53.95 | 12,783,646 | +0.09(+0.17%) |
Dec 31, 2013 | 53.84 | 53.86 | 53.86 | 53.86 | 4,162,162 | +0.03(+0.06%) |
Dec 30, 2013 | 53.79 | 53.85 | 53.73 | 53.82 | 3,257,101 | +0.05(+0.09%) |
Dec 27, 2013 | 53.80 | 53.80 | 53.72 | 53.77 | 2,340,834 | -0.01(-0.01%) |
Dec 26, 2013 | 53.70 | 53.79 | 53.70 | 53.78 | 2,720,451 | +0.05(+0.09%) |
Dec 24, 2013 | 53.71 | 53.78 | 53.71 | 53.73 | 2,221,415 | -0.03(-0.05%) |
Dec 23, 2013 | 53.71 | 53.85 | 53.66 | 53.76 | 9,570,409 | +0.04(+0.08%) |
Dec 20, 2013 | 53.68 | 53.72 | 53.61 | 53.72 | 22,089,092 | +0.03(+0.06%) |
Dec 19, 2013 | 53.65 | 53.71 | 53.60 | 53.68 | 10,010,761 | -0.06(-0.11%) |
Dec 18, 2013 | 53.65 | 53.82 | 53.51 | 53.74 | 8,481,575 | +0.09(+0.17%) |
Dec 17, 2013 | 53.65 | 53.70 | 53.59 | 53.65 | 4,853,035 | +0.01(+0.01%) |
Dec 16, 2013 | 53.58 | 53.68 | 53.58 | 53.64 | 5,387,873 | +0.05(+0.09%) |
Dec 13, 2013 | 53.57 | 53.64 | 53.53 | 53.60 | 6,106,798 | +0.09(+0.16%) |
Dec 12, 2013 | 53.61 | 53.66 | 53.51 | 53.51 | 7,397,796 | -0.10(-0.18%) |
Dec 11, 2013 | 53.77 | 53.77 | 53.53 | 53.61 | 6,216,889 | -0.16(-0.30%) |
Dec 10, 2013 | 53.77 | 53.79 | 53.71 | 53.77 | 2,552,014 | +0.00(+0.00%) |
Dec 09, 2013 | 53.68 | 53.80 | 53.60 | 53.77 | 7,475,658 | +0.20(+0.37%) |
Dec 06, 2013 | 53.56 | 53.64 | 53.45 | 53.57 | 4,312,307 | +0.15(+0.28%) |
Dec 05, 2013 | 53.47 | 53.52 | 53.39 | 53.42 | 9,281,351 | -0.04(-0.08%) |
Dec 04, 2013 | 53.51 | 53.58 | 53.39 | 53.46 | 5,331,797 | -0.14(-0.26%) |
Dec 03, 2013 | 53.57 | 53.65 | 53.52 | 53.60 | 4,690,833 | -0.05(-0.10%) |