Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.26 | 55.37 | 55.20 | 55.32 | 6,725,516 | +0.06(+0.11%) |
Feb 27, 2014 | 55.16 | 55.27 | 55.16 | 55.26 | 7,511,481 | +0.10(+0.19%) |
Feb 26, 2014 | 55.11 | 55.16 | 55.07 | 55.16 | 4,671,123 | +0.09(+0.17%) |
Feb 25, 2014 | 55.01 | 55.08 | 55.00 | 55.06 | 5,112,238 | +0.06(+0.12%) |
Feb 24, 2014 | 54.95 | 55.03 | 54.88 | 55.00 | 6,069,516 | +0.12(+0.22%) |
Feb 21, 2014 | 54.84 | 54.91 | 54.84 | 54.88 | 4,418,058 | +0.05(+0.08%) |
Feb 20, 2014 | 54.71 | 54.83 | 54.70 | 54.83 | 6,446,901 | +0.17(+0.31%) |
Feb 19, 2014 | 54.84 | 54.89 | 54.65 | 54.66 | 12,475,561 | -0.14(-0.26%) |
Feb 18, 2014 | 54.67 | 54.83 | 54.67 | 54.80 | 6,408,603 | +0.08(+0.14%) |
Feb 14, 2014 | 54.60 | 54.73 | 54.73 | 54.73 | 3,704,375 | +0.09(+0.16%) |
Feb 13, 2014 | 54.45 | 54.65 | 54.45 | 54.64 | 5,279,811 | +0.16(+0.29%) |
Feb 12, 2014 | 54.59 | 54.61 | 54.46 | 54.48 | 4,173,583 | -0.09(-0.16%) |
Feb 11, 2014 | 54.50 | 54.63 | 54.45 | 54.57 | 6,596,523 | +0.09(+0.17%) |
Feb 10, 2014 | 54.44 | 54.51 | 54.38 | 54.47 | 8,885,449 | +0.03(+0.06%) |
Feb 07, 2014 | 54.23 | 54.44 | 54.23 | 54.44 | 9,121,340 | +0.27(+0.51%) |
Feb 06, 2014 | 54.07 | 54.18 | 54.00 | 54.17 | 5,878,653 | +0.19(+0.36%) |
Feb 05, 2014 | 53.97 | 54.02 | 53.92 | 53.97 | 6,680,493 | +0.00(+0.00%) |
Feb 04, 2014 | 54.05 | 54.08 | 53.95 | 53.97 | 9,003,279 | +0.06(+0.12%) |
Feb 03, 2014 | 54.21 | 54.21 | 53.79 | 53.91 | 27,714,720 | -0.16(-0.30%) |
Jan 31, 2014 | 54.00 | 54.14 | 54.00 | 54.07 | 13,377,175 | -0.02(-0.03%) |
Jan 30, 2014 | 54.10 | 54.18 | 54.05 | 54.09 | 6,791,713 | +0.09(+0.17%) |
Jan 29, 2014 | 54.07 | 54.08 | 53.98 | 54.00 | 9,970,897 | -0.16(-0.30%) |
Jan 28, 2014 | 53.99 | 54.21 | 53.95 | 54.16 | 9,300,600 | +0.24(+0.44%) |
Jan 27, 2014 | 54.01 | 54.05 | 53.90 | 53.92 | 9,455,607 | -0.02(-0.03%) |
Jan 24, 2014 | 54.19 | 54.20 | 53.92 | 53.94 | 13,087,453 | -0.36(-0.66%) |
Jan 23, 2014 | 54.38 | 54.39 | 54.26 | 54.30 | 8,604,607 | -0.07(-0.13%) |
Jan 22, 2014 | 54.47 | 54.47 | 54.35 | 54.37 | 5,579,668 | -0.08(-0.15%) |
Jan 21, 2014 | 54.45 | 54.48 | 54.40 | 54.45 | 3,545,531 | +0.07(+0.13%) |
Jan 17, 2014 | 54.41 | 54.38 | 54.38 | 54.38 | 3,780,745 | +0.01(+0.02%) |
Jan 16, 2014 | 54.38 | 54.41 | 54.35 | 54.37 | 2,188,936 | -0.02(-0.04%) |
Jan 15, 2014 | 54.28 | 54.39 | 54.28 | 54.39 | 3,099,738 | +0.11(+0.20%) |
Jan 14, 2014 | 54.21 | 54.32 | 54.21 | 54.28 | 4,543,837 | +0.08(+0.15%) |
Jan 13, 2014 | 54.25 | 54.28 | 54.16 | 54.20 | 8,134,103 | -0.06(-0.11%) |
Jan 10, 2014 | 54.16 | 54.26 | 54.13 | 54.26 | 4,180,159 | +0.16(+0.30%) |
Jan 09, 2014 | 54.07 | 54.10 | 54.04 | 54.10 | 5,236,717 | +0.08(+0.15%) |
Jan 08, 2014 | 54.05 | 54.09 | 54.00 | 54.01 | 7,830,174 | -0.03(-0.06%) |
Jan 07, 2014 | 54.06 | 54.11 | 54.02 | 54.05 | 6,817,195 | +0.00(+0.00%) |
Jan 06, 2014 | 54.01 | 54.06 | 53.96 | 54.05 | 4,522,913 | +0.12(+0.22%) |
Jan 03, 2014 | 53.92 | 53.99 | 53.89 | 53.93 | 3,282,284 | -0.02(-0.03%) |
Jan 02, 2014 | 53.85 | 53.96 | 53.76 | 53.95 | 12,783,283 | +0.09(+0.17%) |
Dec 31, 2013 | 53.84 | 53.86 | 53.86 | 53.86 | 4,162,044 | +0.03(+0.06%) |
Dec 30, 2013 | 53.79 | 53.85 | 53.74 | 53.82 | 3,257,009 | +0.05(+0.09%) |
Dec 27, 2013 | 53.80 | 53.80 | 53.72 | 53.78 | 2,340,768 | -0.01(-0.01%) |
Dec 26, 2013 | 53.70 | 53.79 | 53.70 | 53.78 | 2,720,374 | +0.05(+0.09%) |
Dec 24, 2013 | 53.71 | 53.78 | 53.71 | 53.73 | 2,221,352 | -0.03(-0.05%) |
Dec 23, 2013 | 53.71 | 53.85 | 53.66 | 53.76 | 9,570,138 | +0.04(+0.08%) |
Dec 20, 2013 | 53.69 | 53.72 | 53.62 | 53.72 | 22,088,468 | +0.03(+0.06%) |
Dec 19, 2013 | 53.66 | 53.71 | 53.60 | 53.69 | 10,010,478 | -0.06(-0.11%) |
Dec 18, 2013 | 53.66 | 53.82 | 53.51 | 53.74 | 8,481,334 | +0.09(+0.17%) |
Dec 17, 2013 | 53.65 | 53.70 | 53.59 | 53.65 | 4,852,898 | +0.01(+0.01%) |
Dec 16, 2013 | 53.58 | 53.68 | 53.58 | 53.64 | 5,387,721 | +0.05(+0.09%) |
Dec 13, 2013 | 53.58 | 53.64 | 53.54 | 53.60 | 6,106,625 | +0.09(+0.16%) |
Dec 12, 2013 | 53.62 | 53.66 | 53.51 | 53.51 | 7,397,587 | -0.10(-0.18%) |
Dec 11, 2013 | 53.77 | 53.77 | 53.54 | 53.61 | 6,216,713 | -0.16(-0.30%) |
Dec 10, 2013 | 53.77 | 53.79 | 53.71 | 53.77 | 2,551,942 | +0.00(+0.00%) |
Dec 09, 2013 | 53.69 | 53.80 | 53.60 | 53.77 | 7,475,446 | +0.20(+0.37%) |
Dec 06, 2013 | 53.56 | 53.64 | 53.45 | 53.58 | 4,312,185 | +0.15(+0.28%) |
Dec 05, 2013 | 53.47 | 53.52 | 53.39 | 53.43 | 9,281,088 | -0.04(-0.08%) |
Dec 04, 2013 | 53.51 | 53.58 | 53.39 | 53.47 | 5,331,646 | -0.14(-0.26%) |
Dec 03, 2013 | 53.58 | 53.66 | 53.52 | 53.60 | 4,690,700 | -0.05(-0.10%) |