Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.70 | 63.30 | 62.23 | 63.18 | 949,149 | +0.72(+1.16%) |
Mar 28, 2014 | 62.03 | 62.96 | 62.03 | 62.46 | 420,011 | +0.48(+0.77%) |
Mar 27, 2014 | 61.25 | 62.01 | 61.13 | 61.98 | 678,480 | +0.76(+1.24%) |
Mar 26, 2014 | 62.21 | 62.35 | 61.22 | 61.22 | 699,044 | -0.89(-1.44%) |
Mar 25, 2014 | 61.72 | 62.25 | 61.48 | 62.12 | 566,930 | +0.68(+1.11%) |
Mar 24, 2014 | 61.95 | 62.10 | 60.89 | 61.44 | 565,502 | -0.51(-0.83%) |
Mar 21, 2014 | 61.24 | 62.27 | 61.24 | 61.95 | 1,712,218 | +0.66(+1.07%) |
Mar 20, 2014 | 60.94 | 61.37 | 60.17 | 61.29 | 994,062 | +0.27(+0.45%) |
Mar 19, 2014 | 62.39 | 62.83 | 60.86 | 61.02 | 683,951 | -1.42(-2.27%) |
Mar 18, 2014 | 61.66 | 62.48 | 61.25 | 62.44 | 1,040,962 | +0.71(+1.15%) |
Mar 17, 2014 | 61.91 | 62.21 | 61.24 | 61.72 | 612,353 | +0.19(+0.30%) |
Mar 14, 2014 | 61.11 | 61.91 | 61.11 | 61.54 | 664,638 | +0.42(+0.68%) |
Mar 13, 2014 | 61.82 | 61.93 | 60.93 | 61.12 | 555,394 | -0.54(-0.88%) |
Mar 12, 2014 | 61.42 | 61.88 | 61.39 | 61.66 | 672,867 | +0.00(+0.00%) |
Mar 11, 2014 | 61.29 | 62.14 | 61.27 | 61.66 | 1,027,809 | +0.57(+0.94%) |
Mar 10, 2014 | 61.78 | 61.98 | 60.78 | 61.09 | 910,065 | -0.69(-1.12%) |
Mar 07, 2014 | 62.31 | 62.40 | 61.35 | 61.78 | 761,245 | -0.47(-0.75%) |
Mar 06, 2014 | 62.47 | 62.62 | 62.01 | 62.25 | 590,193 | -0.19(-0.30%) |
Mar 05, 2014 | 62.63 | 62.98 | 62.00 | 62.44 | 768,336 | -0.36(-0.57%) |
Mar 04, 2014 | 62.07 | 62.94 | 62.07 | 62.79 | 1,066,630 | +0.86(+1.39%) |
Mar 03, 2014 | 61.63 | 62.07 | 61.21 | 61.93 | 1,241,463 | -0.12(-0.20%) |
Feb 28, 2014 | 61.52 | 62.39 | 61.45 | 62.05 | 1,016,076 | +0.47(+0.76%) |
Feb 27, 2014 | 61.75 | 63.58 | 61.23 | 61.59 | 712,553 | -0.24(-0.39%) |
Feb 26, 2014 | 62.47 | 62.47 | 61.73 | 61.83 | 1,036,954 | -0.46(-0.73%) |
Feb 25, 2014 | 60.64 | 62.45 | 60.58 | 62.29 | 1,997,296 | +1.81(+3.00%) |
Feb 24, 2014 | 60.66 | 61.05 | 60.47 | 60.47 | 748,332 | -0.06(-0.10%) |
Feb 21, 2014 | 60.47 | 60.85 | 60.22 | 60.54 | 613,741 | +0.06(+0.10%) |
Feb 20, 2014 | 60.76 | 61.25 | 60.24 | 60.47 | 655,231 | -0.27(-0.44%) |
Feb 19, 2014 | 60.37 | 61.25 | 60.25 | 60.74 | 1,038,190 | +0.10(+0.16%) |
Feb 18, 2014 | 60.30 | 60.65 | 59.78 | 60.64 | 626,662 | +0.25(+0.41%) |
Feb 14, 2014 | 59.92 | 60.39 | 60.39 | 60.39 | 647,802 | +0.41(+0.68%) |
Feb 13, 2014 | 59.61 | 60.62 | 59.57 | 59.99 | 1,291,087 | -0.15(-0.25%) |
Feb 12, 2014 | 59.93 | 60.16 | 59.58 | 60.14 | 657,942 | +0.15(+0.25%) |
Feb 11, 2014 | 59.59 | 60.22 | 59.22 | 59.99 | 810,595 | +0.24(+0.40%) |
Feb 10, 2014 | 58.90 | 59.81 | 58.47 | 59.75 | 788,809 | +0.77(+1.30%) |
Feb 07, 2014 | 59.04 | 59.41 | 58.56 | 58.98 | 567,884 | +0.24(+0.40%) |
Feb 06, 2014 | 58.43 | 58.85 | 58.29 | 58.74 | 815,293 | +0.33(+0.57%) |
Feb 05, 2014 | 58.45 | 58.95 | 57.94 | 58.41 | 1,016,710 | -0.10(-0.17%) |
Feb 04, 2014 | 56.78 | 58.62 | 56.73 | 58.51 | 1,903,719 | +1.69(+2.97%) |
Feb 03, 2014 | 58.64 | 58.64 | 56.57 | 56.83 | 2,150,430 | -1.76(-3.00%) |
Jan 31, 2014 | 57.88 | 59.14 | 57.87 | 58.58 | 1,130,818 | +0.02(+0.03%) |
Jan 30, 2014 | 57.44 | 58.72 | 56.91 | 58.56 | 953,695 | +1.07(+1.87%) |
Jan 29, 2014 | 57.82 | 58.25 | 57.14 | 57.49 | 865,936 | -0.56(-0.97%) |
Jan 28, 2014 | 57.33 | 58.49 | 57.33 | 58.05 | 1,329,307 | +0.99(+1.73%) |
Jan 27, 2014 | 57.50 | 58.06 | 56.92 | 57.06 | 857,892 | -0.44(-0.76%) |
Jan 24, 2014 | 58.56 | 58.71 | 57.47 | 57.50 | 752,843 | -1.18(-2.01%) |
Jan 23, 2014 | 58.92 | 59.22 | 58.47 | 58.68 | 804,939 | -0.32(-0.54%) |
Jan 22, 2014 | 58.70 | 59.28 | 58.49 | 59.00 | 800,044 | +0.37(+0.63%) |
Jan 21, 2014 | 58.45 | 58.70 | 58.14 | 58.63 | 637,614 | +0.54(+0.92%) |
Jan 17, 2014 | 58.26 | 58.09 | 58.09 | 58.09 | 557,042 | -0.32(-0.55%) |
Jan 16, 2014 | 58.22 | 58.56 | 57.99 | 58.41 | 486,809 | -0.11(-0.19%) |
Jan 15, 2014 | 57.99 | 58.63 | 57.83 | 58.52 | 586,084 | +0.53(+0.92%) |
Jan 14, 2014 | 57.76 | 58.13 | 57.36 | 57.99 | 797,831 | +0.42(+0.74%) |
Jan 13, 2014 | 57.93 | 58.26 | 57.26 | 57.57 | 634,748 | -0.41(-0.71%) |
Jan 10, 2014 | 58.01 | 58.29 | 57.64 | 57.98 | 867,621 | +0.20(+0.35%) |
Jan 09, 2014 | 58.17 | 58.21 | 57.01 | 57.78 | 1,020,446 | -0.35(-0.60%) |
Jan 08, 2014 | 58.30 | 58.51 | 57.81 | 58.13 | 833,814 | -0.06(-0.10%) |
Jan 07, 2014 | 57.64 | 58.37 | 57.24 | 58.19 | 814,174 | +0.52(+0.90%) |
Jan 06, 2014 | 58.05 | 58.30 | 57.56 | 57.67 | 1,147,879 | -0.31(-0.54%) |
Jan 03, 2014 | 57.52 | 58.51 | 57.46 | 57.98 | 1,104,427 | +0.52(+0.90%) |