Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.70 | 60.32 | 59.36 | 60.14 | 11,361,161 | +0.63(+1.05%) |
Mar 28, 2014 | 59.65 | 59.94 | 59.34 | 59.52 | 8,594,803 | +0.08(+0.14%) |
Mar 27, 2014 | 59.36 | 60.02 | 59.23 | 59.44 | 10,854,816 | +0.11(+0.19%) |
Mar 26, 2014 | 59.72 | 59.83 | 59.20 | 59.32 | 11,023,495 | -0.23(-0.39%) |
Mar 25, 2014 | 59.34 | 59.69 | 59.28 | 59.55 | 11,885,993 | +0.38(+0.64%) |
Mar 24, 2014 | 58.57 | 59.57 | 58.55 | 59.17 | 15,010,916 | +1.06(+1.82%) |
Mar 21, 2014 | 58.98 | 59.51 | 58.11 | 58.11 | 28,477,594 | -0.33(-0.56%) |
Mar 20, 2014 | 58.73 | 58.90 | 58.32 | 58.44 | 11,591,210 | -0.34(-0.58%) |
Mar 19, 2014 | 59.46 | 59.63 | 58.58 | 58.79 | 11,523,993 | -0.74(-1.24%) |
Mar 18, 2014 | 59.58 | 59.76 | 59.33 | 59.52 | 10,266,267 | -0.05(-0.09%) |
Mar 17, 2014 | 58.97 | 59.66 | 58.97 | 59.58 | 11,324,350 | +0.64(+1.09%) |
Mar 14, 2014 | 59.02 | 59.12 | 58.70 | 58.94 | 19,901,554 | -0.16(-0.27%) |
Mar 13, 2014 | 59.19 | 59.52 | 59.09 | 59.09 | 12,958,880 | -0.04(-0.06%) |
Mar 12, 2014 | 58.70 | 59.29 | 58.67 | 59.13 | 10,009,394 | +0.22(+0.37%) |
Mar 11, 2014 | 58.64 | 59.24 | 58.63 | 58.91 | 8,838,197 | +0.31(+0.53%) |
Mar 10, 2014 | 58.42 | 58.63 | 58.35 | 58.60 | 7,008,566 | +0.11(+0.19%) |
Mar 07, 2014 | 58.51 | 58.65 | 58.29 | 58.49 | 7,860,342 | +0.24(+0.41%) |
Mar 06, 2014 | 58.23 | 58.54 | 58.08 | 58.25 | 8,677,908 | +0.18(+0.31%) |
Mar 05, 2014 | 58.44 | 58.51 | 57.87 | 58.07 | 11,357,160 | -0.47(-0.80%) |
Mar 04, 2014 | 58.27 | 58.74 | 58.13 | 58.54 | 11,131,992 | +0.72(+1.25%) |
Mar 03, 2014 | 58.40 | 58.51 | 57.72 | 57.82 | 11,522,918 | -0.88(-1.50%) |
Feb 28, 2014 | 58.38 | 58.88 | 58.21 | 58.70 | 11,377,452 | +0.35(+0.60%) |
Feb 27, 2014 | 58.03 | 58.38 | 57.87 | 58.35 | 8,777,331 | +0.25(+0.42%) |
Feb 26, 2014 | 58.38 | 58.78 | 58.07 | 58.10 | 10,404,281 | -0.19(-0.33%) |
Feb 25, 2014 | 58.00 | 58.44 | 57.76 | 58.29 | 10,958,531 | +0.19(+0.33%) |
Feb 24, 2014 | 57.98 | 58.78 | 57.93 | 58.10 | 10,504,447 | -0.08(-0.14%) |
Feb 21, 2014 | 58.24 | 58.87 | 58.14 | 58.18 | 10,849,370 | +0.04(+0.06%) |
Feb 20, 2014 | 58.17 | 58.53 | 57.83 | 58.14 | 11,081,086 | -0.16(-0.28%) |
Feb 19, 2014 | 57.94 | 58.92 | 57.87 | 58.31 | 11,712,579 | +0.13(+0.22%) |
Feb 18, 2014 | 59.31 | 59.42 | 57.88 | 58.18 | 21,106,908 | -1.07(-1.80%) |
Feb 14, 2014 | 57.97 | 59.25 | 59.25 | 59.25 | 14,462,325 | +1.19(+2.06%) |
Feb 13, 2014 | 57.53 | 58.14 | 57.46 | 58.05 | 9,944,173 | +0.23(+0.40%) |
Feb 12, 2014 | 58.30 | 58.60 | 57.50 | 57.82 | 14,767,284 | -1.01(-1.71%) |
Feb 11, 2014 | 58.28 | 59.03 | 57.94 | 58.83 | 14,071,757 | +0.60(+1.04%) |
Feb 10, 2014 | 57.78 | 58.27 | 57.60 | 58.23 | 12,005,713 | +0.54(+0.93%) |
Feb 07, 2014 | 57.45 | 57.75 | 57.27 | 57.69 | 9,784,699 | +0.31(+0.53%) |
Feb 06, 2014 | 57.11 | 57.45 | 57.07 | 57.38 | 10,479,240 | +0.34(+0.59%) |
Feb 05, 2014 | 56.67 | 57.31 | 56.47 | 57.05 | 13,044,701 | +0.27(+0.47%) |
Feb 04, 2014 | 56.71 | 57.00 | 56.26 | 56.78 | 16,154,974 | +0.29(+0.52%) |
Feb 03, 2014 | 57.23 | 57.28 | 56.41 | 56.49 | 19,151,944 | -0.69(-1.20%) |
Jan 31, 2014 | 56.73 | 57.60 | 56.16 | 57.17 | 17,416,970 | -0.19(-0.33%) |
Jan 30, 2014 | 58.24 | 58.24 | 57.29 | 57.36 | 12,663,138 | -0.57(-0.99%) |
Jan 29, 2014 | 58.80 | 58.80 | 57.74 | 57.94 | 18,014,186 | -1.10(-1.86%) |
Jan 28, 2014 | 58.70 | 59.34 | 58.53 | 59.03 | 13,481,690 | +0.48(+0.82%) |
Jan 27, 2014 | 59.13 | 59.17 | 58.52 | 58.55 | 13,930,683 | -0.53(-0.90%) |
Jan 24, 2014 | 59.20 | 60.97 | 58.99 | 59.08 | 27,057,786 | +0.70(+1.20%) |
Jan 23, 2014 | 58.73 | 58.93 | 58.29 | 58.38 | 16,967,076 | -0.74(-1.25%) |
Jan 22, 2014 | 59.38 | 59.61 | 58.99 | 59.12 | 11,331,430 | -0.26(-0.44%) |
Jan 21, 2014 | 59.69 | 59.78 | 58.91 | 59.38 | 17,707,494 | +0.22(+0.38%) |
Jan 17, 2014 | 59.56 | 59.16 | 59.16 | 59.16 | 18,403,482 | -0.50(-0.84%) |
Jan 16, 2014 | 59.73 | 59.86 | 59.44 | 59.66 | 15,761,278 | -0.17(-0.28%) |
Jan 15, 2014 | 59.89 | 60.12 | 59.43 | 59.83 | 11,101,484 | -0.06(-0.10%) |
Jan 14, 2014 | 59.29 | 59.93 | 59.29 | 59.89 | 11,792,167 | +0.64(+1.07%) |
Jan 13, 2014 | 59.26 | 59.62 | 59.02 | 59.26 | 12,477,242 | -0.21(-0.36%) |
Jan 10, 2014 | 59.69 | 59.91 | 59.40 | 59.47 | 11,412,696 | -0.09(-0.15%) |
Jan 09, 2014 | 59.65 | 59.84 | 59.27 | 59.56 | 14,628,221 | +0.13(+0.22%) |
Jan 08, 2014 | 59.97 | 60.10 | 59.29 | 59.43 | 18,163,286 | -0.87(-1.45%) |
Jan 07, 2014 | 59.77 | 60.42 | 59.71 | 60.30 | 9,665,239 | +0.58(+0.97%) |
Jan 06, 2014 | 59.70 | 59.97 | 59.47 | 59.72 | 9,732,565 | +0.14(+0.24%) |
Jan 03, 2014 | 59.81 | 59.88 | 59.39 | 59.58 | 9,351,647 | -0.07(-0.11%) |