Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.35 | 63.38 | 63.24 | 63.29 | 788,364 | +0.06(+0.09%) |
Mar 28, 2014 | 63.23 | 63.28 | 63.18 | 63.23 | 289,397 | +0.01(+0.02%) |
Mar 27, 2014 | 63.23 | 63.24 | 63.18 | 63.22 | 704,337 | -0.00(-0.00%) |
Mar 26, 2014 | 63.26 | 63.26 | 63.19 | 63.22 | 363,938 | +0.01(+0.01%) |
Mar 25, 2014 | 63.21 | 63.23 | 63.18 | 63.21 | 733,816 | +0.04(+0.06%) |
Mar 24, 2014 | 63.16 | 63.21 | 63.15 | 63.18 | 823,547 | +0.05(+0.08%) |
Mar 21, 2014 | 63.11 | 63.20 | 63.10 | 63.13 | 173,781 | +0.01(+0.02%) |
Mar 20, 2014 | 63.09 | 63.13 | 63.03 | 63.12 | 335,649 | +0.08(+0.12%) |
Mar 19, 2014 | 63.12 | 63.18 | 63.01 | 63.04 | 410,625 | -0.08(-0.12%) |
Mar 18, 2014 | 63.12 | 63.16 | 63.06 | 63.12 | 659,489 | +0.06(+0.09%) |
Mar 17, 2014 | 63.02 | 63.10 | 63.00 | 63.06 | 1,028,451 | +0.04(+0.06%) |
Mar 14, 2014 | 63.05 | 63.07 | 62.99 | 63.02 | 296,665 | -0.03(-0.05%) |
Mar 13, 2014 | 63.05 | 63.09 | 63.00 | 63.05 | 257,772 | -0.01(-0.02%) |
Mar 12, 2014 | 63.06 | 63.10 | 62.97 | 63.06 | 303,690 | +0.07(+0.11%) |
Mar 11, 2014 | 63.06 | 63.09 | 62.97 | 62.99 | 398,124 | -0.02(-0.04%) |
Mar 10, 2014 | 63.12 | 63.17 | 62.99 | 63.02 | 966,187 | -0.07(-0.10%) |
Mar 07, 2014 | 63.17 | 63.20 | 63.07 | 63.08 | 310,432 | -0.09(-0.14%) |
Mar 06, 2014 | 63.22 | 63.23 | 63.16 | 63.17 | 656,072 | -0.08(-0.12%) |
Mar 05, 2014 | 63.10 | 63.28 | 63.10 | 63.25 | 445,084 | -0.01(-0.01%) |
Mar 04, 2014 | 63.19 | 63.28 | 63.15 | 63.26 | 1,697,709 | +0.06(+0.09%) |
Mar 03, 2014 | 63.26 | 63.26 | 63.13 | 63.20 | 1,321,501 | -0.02(-0.04%) |
Feb 28, 2014 | 63.18 | 63.26 | 63.12 | 63.22 | 439,655 | +0.03(+0.05%) |
Feb 27, 2014 | 63.15 | 63.22 | 63.08 | 63.19 | 574,421 | +0.08(+0.13%) |
Feb 26, 2014 | 63.12 | 63.13 | 63.05 | 63.11 | 307,406 | +0.07(+0.11%) |
Feb 25, 2014 | 63.16 | 63.16 | 63.02 | 63.04 | 546,225 | +0.02(+0.03%) |
Feb 24, 2014 | 63.06 | 63.07 | 63.00 | 63.02 | 879,795 | +0.05(+0.07%) |
Feb 21, 2014 | 63.01 | 63.01 | 62.95 | 62.98 | 291,083 | -0.01(-0.01%) |
Feb 20, 2014 | 62.83 | 62.99 | 62.83 | 62.98 | 273,393 | +0.05(+0.07%) |
Feb 19, 2014 | 62.92 | 63.03 | 62.92 | 62.93 | 329,535 | -0.02(-0.04%) |
Feb 18, 2014 | 62.90 | 62.96 | 62.85 | 62.96 | 513,015 | +0.11(+0.18%) |
Feb 14, 2014 | 62.82 | 62.85 | 62.85 | 62.85 | 268,681 | -0.01(-0.02%) |
Feb 13, 2014 | 62.82 | 62.86 | 62.80 | 62.86 | 369,609 | +0.06(+0.10%) |
Feb 12, 2014 | 62.73 | 62.83 | 62.72 | 62.80 | 1,315,356 | +0.01(+0.02%) |
Feb 11, 2014 | 62.73 | 62.80 | 62.69 | 62.79 | 703,370 | +0.06(+0.09%) |
Feb 10, 2014 | 62.72 | 62.73 | 62.54 | 62.73 | 522,853 | +0.08(+0.12%) |
Feb 07, 2014 | 62.56 | 62.66 | 62.51 | 62.65 | 642,435 | +0.19(+0.30%) |
Feb 06, 2014 | 62.43 | 62.50 | 62.38 | 62.46 | 10,547,366 | +0.19(+0.30%) |
Feb 05, 2014 | 62.30 | 62.36 | 62.27 | 62.27 | 1,061,680 | +0.02(+0.03%) |
Feb 04, 2014 | 62.22 | 62.31 | 62.22 | 62.26 | 863,327 | +0.05(+0.08%) |
Feb 03, 2014 | 62.11 | 62.37 | 62.11 | 62.21 | 2,283,851 | -0.11(-0.18%) |
Jan 31, 2014 | 62.33 | 62.41 | 62.28 | 62.32 | 462,140 | +0.01(+0.01%) |
Jan 30, 2014 | 62.33 | 62.41 | 62.27 | 62.31 | 735,906 | +0.04(+0.07%) |
Jan 29, 2014 | 62.37 | 62.37 | 62.25 | 62.27 | 456,309 | -0.08(-0.13%) |
Jan 28, 2014 | 62.29 | 62.39 | 62.20 | 62.36 | 668,751 | +0.19(+0.30%) |
Jan 27, 2014 | 62.39 | 62.44 | 62.12 | 62.17 | 1,542,283 | -0.15(-0.24%) |
Jan 24, 2014 | 62.57 | 62.57 | 62.31 | 62.32 | 614,942 | -0.31(-0.49%) |
Jan 23, 2014 | 62.67 | 62.67 | 62.56 | 62.63 | 324,890 | -0.04(-0.06%) |
Jan 22, 2014 | 62.78 | 62.78 | 62.59 | 62.66 | 853,562 | -0.07(-0.11%) |
Jan 21, 2014 | 62.73 | 62.76 | 62.66 | 62.73 | 430,672 | +0.03(+0.05%) |
Jan 17, 2014 | 62.70 | 62.70 | 62.70 | 62.70 | 363,343 | +0.05(+0.08%) |
Jan 16, 2014 | 62.70 | 62.71 | 62.64 | 62.66 | 474,404 | +0.02(+0.03%) |
Jan 15, 2014 | 62.65 | 62.70 | 62.64 | 62.64 | 376,326 | -0.01(-0.02%) |
Jan 14, 2014 | 62.66 | 62.68 | 62.63 | 62.65 | 373,550 | +0.04(+0.07%) |
Jan 13, 2014 | 62.73 | 62.73 | 62.60 | 62.61 | 411,814 | -0.05(-0.07%) |
Jan 10, 2014 | 62.66 | 62.67 | 62.61 | 62.66 | 566,187 | +0.04(+0.06%) |
Jan 09, 2014 | 62.63 | 62.63 | 62.58 | 62.62 | 651,874 | +0.05(+0.08%) |
Jan 08, 2014 | 62.60 | 62.63 | 62.57 | 62.57 | 619,696 | +0.01(+0.02%) |
Jan 07, 2014 | 62.60 | 62.62 | 62.54 | 62.56 | 372,350 | +0.01(+0.01%) |
Jan 06, 2014 | 62.55 | 62.56 | 62.49 | 62.56 | 594,624 | +0.09(+0.15%) |
Jan 03, 2014 | 62.60 | 62.60 | 62.46 | 62.46 | 313,527 | -0.06(-0.10%) |