Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.20 | 59.51 | 58.20 | 59.31 | 8,928,671 | +1.86(+3.23%) |
Mar 28, 2014 | 57.10 | 57.95 | 56.79 | 57.46 | 7,224,492 | +0.70(+1.24%) |
Mar 27, 2014 | 56.66 | 56.91 | 54.86 | 56.75 | 10,158,655 | +0.01(+0.03%) |
Mar 26, 2014 | 58.12 | 58.12 | 56.71 | 56.74 | 7,591,134 | -1.12(-1.94%) |
Mar 25, 2014 | 59.34 | 59.72 | 57.84 | 57.86 | 6,864,799 | -1.17(-1.98%) |
Mar 24, 2014 | 60.30 | 60.36 | 58.04 | 59.03 | 5,763,494 | -0.76(-1.27%) |
Mar 21, 2014 | 59.96 | 60.62 | 59.29 | 59.78 | 5,297,184 | +0.00(+0.00%) |
Mar 20, 2014 | 59.79 | 60.39 | 59.11 | 59.78 | 5,433,353 | -0.30(-0.50%) |
Mar 19, 2014 | 61.13 | 61.33 | 59.66 | 60.08 | 5,008,257 | -0.90(-1.48%) |
Mar 18, 2014 | 61.06 | 61.62 | 60.67 | 60.99 | 5,285,664 | -0.22(-0.36%) |
Mar 17, 2014 | 60.24 | 61.35 | 60.24 | 61.21 | 6,834,980 | +1.18(+1.96%) |
Mar 14, 2014 | 59.51 | 60.39 | 59.10 | 60.03 | 8,399,623 | +0.04(+0.07%) |
Mar 13, 2014 | 62.14 | 62.18 | 59.56 | 59.99 | 7,878,059 | -2.14(-3.44%) |
Mar 12, 2014 | 61.45 | 62.40 | 60.72 | 62.13 | 5,224,084 | +0.53(+0.87%) |
Mar 11, 2014 | 62.55 | 63.35 | 61.38 | 61.59 | 5,697,839 | -0.82(-1.31%) |
Mar 10, 2014 | 63.29 | 63.57 | 61.97 | 62.41 | 5,322,226 | -1.11(-1.75%) |
Mar 07, 2014 | 64.21 | 64.43 | 63.21 | 63.52 | 4,243,234 | -0.57(-0.89%) |
Mar 06, 2014 | 63.69 | 64.26 | 63.58 | 64.09 | 3,627,924 | +0.43(+0.68%) |
Mar 05, 2014 | 63.61 | 64.26 | 63.24 | 63.66 | 4,955,279 | +0.08(+0.13%) |
Mar 04, 2014 | 63.24 | 63.80 | 63.16 | 63.58 | 5,682,406 | +0.83(+1.33%) |
Mar 03, 2014 | 60.75 | 62.94 | 60.64 | 62.75 | 6,221,632 | +0.53(+0.84%) |
Feb 28, 2014 | 62.14 | 62.39 | 61.59 | 62.22 | 5,235,683 | +0.09(+0.14%) |
Feb 27, 2014 | 60.75 | 62.67 | 60.75 | 62.13 | 6,314,391 | +1.44(+2.37%) |
Feb 26, 2014 | 61.13 | 61.66 | 60.48 | 60.70 | 4,150,453 | -0.09(-0.16%) |
Feb 25, 2014 | 61.61 | 62.03 | 60.49 | 60.79 | 6,456,887 | -0.82(-1.33%) |
Feb 24, 2014 | 59.49 | 62.27 | 59.04 | 61.61 | 10,995,278 | +2.57(+4.35%) |
Feb 21, 2014 | 58.94 | 59.35 | 58.43 | 59.04 | 4,983,147 | +0.22(+0.37%) |
Feb 20, 2014 | 58.19 | 59.26 | 57.97 | 58.82 | 4,989,304 | +0.66(+1.13%) |
Feb 19, 2014 | 58.63 | 58.90 | 57.97 | 58.16 | 6,115,172 | -0.77(-1.30%) |
Feb 18, 2014 | 58.39 | 59.21 | 58.16 | 58.93 | 6,919,045 | +0.43(+0.74%) |
Feb 14, 2014 | 57.58 | 58.50 | 58.50 | 58.50 | 6,260,217 | +0.99(+1.73%) |
Feb 13, 2014 | 56.75 | 57.90 | 56.64 | 57.51 | 6,085,574 | +0.01(+0.01%) |
Feb 12, 2014 | 57.32 | 57.86 | 56.92 | 57.50 | 6,069,247 | +0.34(+0.59%) |
Feb 11, 2014 | 55.91 | 57.43 | 55.91 | 57.16 | 7,689,269 | +1.66(+3.00%) |
Feb 10, 2014 | 56.05 | 56.23 | 55.32 | 55.50 | 5,465,259 | -0.68(-1.21%) |
Feb 07, 2014 | 55.52 | 56.33 | 55.21 | 56.18 | 4,669,485 | +0.50(+0.90%) |
Feb 06, 2014 | 54.81 | 55.85 | 54.81 | 55.67 | 6,590,090 | +1.68(+3.11%) |
Feb 05, 2014 | 52.00 | 54.78 | 50.47 | 54.00 | 15,738,511 | -0.77(-1.40%) |
Feb 04, 2014 | 54.56 | 55.25 | 54.24 | 54.76 | 5,535,074 | +0.38(+0.70%) |
Feb 03, 2014 | 55.91 | 56.21 | 53.60 | 54.38 | 11,063,310 | -1.47(-2.63%) |
Jan 31, 2014 | 56.15 | 56.91 | 55.67 | 55.85 | 8,935,513 | -1.01(-1.78%) |
Jan 30, 2014 | 53.43 | 57.27 | 53.31 | 56.86 | 12,378,723 | +2.90(+5.38%) |
Jan 29, 2014 | 54.33 | 54.89 | 53.67 | 53.96 | 9,615,956 | -0.97(-1.77%) |
Jan 28, 2014 | 54.01 | 55.03 | 53.93 | 54.93 | 6,725,841 | +1.36(+2.53%) |
Jan 27, 2014 | 54.64 | 55.14 | 53.05 | 53.57 | 9,495,641 | -0.37(-0.69%) |
Jan 24, 2014 | 56.69 | 56.83 | 53.90 | 53.94 | 14,446,552 | -3.51(-6.11%) |
Jan 23, 2014 | 57.94 | 57.94 | 56.42 | 57.45 | 7,706,932 | -1.28(-2.17%) |
Jan 22, 2014 | 58.99 | 59.08 | 58.19 | 58.73 | 8,386,611 | -1.14(-1.90%) |
Jan 21, 2014 | 60.08 | 60.20 | 59.56 | 59.87 | 6,995,011 | +0.07(+0.12%) |
Jan 17, 2014 | 59.13 | 59.80 | 59.80 | 59.80 | 6,029,763 | +0.77(+1.31%) |
Jan 16, 2014 | 58.78 | 59.23 | 58.53 | 59.02 | 7,542,834 | -0.10(-0.17%) |
Jan 15, 2014 | 58.61 | 59.22 | 58.51 | 59.13 | 3,609,412 | +0.52(+0.88%) |
Jan 14, 2014 | 57.78 | 58.86 | 57.38 | 58.61 | 4,671,105 | +0.82(+1.43%) |
Jan 13, 2014 | 58.56 | 59.19 | 57.66 | 57.78 | 5,187,850 | -1.04(-1.76%) |
Jan 10, 2014 | 58.34 | 58.92 | 58.20 | 58.82 | 4,955,870 | -0.01(-0.02%) |
Jan 09, 2014 | 59.53 | 59.74 | 58.64 | 58.83 | 6,594,710 | -0.42(-0.70%) |
Jan 08, 2014 | 58.18 | 59.29 | 57.66 | 59.25 | 7,946,046 | +1.61(+2.79%) |
Jan 07, 2014 | 56.96 | 57.97 | 56.92 | 57.64 | 5,958,296 | +1.25(+2.21%) |
Jan 06, 2014 | 57.38 | 57.51 | 56.02 | 56.40 | 6,509,464 | -0.79(-1.38%) |
Jan 03, 2014 | 58.08 | 58.15 | 56.79 | 57.18 | 5,032,404 | -0.90(-1.55%) |