Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.68 | 63.87 | 62.68 | 63.73 | 657,416 | +1.24(+1.99%) |
Mar 28, 2014 | 62.37 | 63.07 | 62.26 | 62.49 | 597,758 | +0.21(+0.34%) |
Mar 27, 2014 | 62.38 | 62.79 | 61.91 | 62.28 | 660,439 | -0.01(-0.01%) |
Mar 26, 2014 | 63.90 | 63.98 | 62.22 | 62.29 | 426,074 | -1.15(-1.81%) |
Mar 25, 2014 | 63.41 | 64.03 | 63.14 | 63.43 | 553,807 | +0.30(+0.47%) |
Mar 24, 2014 | 64.50 | 64.89 | 63.05 | 63.13 | 479,741 | -1.15(-1.80%) |
Mar 21, 2014 | 64.26 | 65.26 | 64.13 | 64.29 | 621,387 | +0.07(+0.11%) |
Mar 20, 2014 | 63.86 | 64.27 | 63.46 | 64.22 | 342,682 | +0.19(+0.30%) |
Mar 19, 2014 | 64.48 | 64.80 | 63.62 | 64.03 | 295,513 | -0.51(-0.79%) |
Mar 18, 2014 | 64.65 | 65.20 | 64.38 | 64.53 | 481,396 | -0.10(-0.16%) |
Mar 17, 2014 | 64.28 | 65.18 | 64.28 | 64.64 | 347,939 | +0.78(+1.22%) |
Mar 14, 2014 | 63.63 | 64.35 | 63.62 | 63.86 | 351,889 | +0.21(+0.33%) |
Mar 13, 2014 | 64.87 | 65.03 | 63.47 | 63.65 | 390,508 | -0.97(-1.50%) |
Mar 12, 2014 | 64.68 | 64.87 | 64.24 | 64.62 | 314,149 | -0.28(-0.43%) |
Mar 11, 2014 | 65.57 | 65.72 | 64.72 | 64.90 | 260,952 | -0.51(-0.78%) |
Mar 10, 2014 | 65.94 | 65.94 | 65.04 | 65.41 | 213,286 | -0.63(-0.95%) |
Mar 07, 2014 | 66.05 | 66.05 | 65.55 | 66.04 | 232,874 | +0.19(+0.29%) |
Mar 06, 2014 | 65.88 | 66.05 | 65.73 | 65.84 | 234,407 | -0.03(-0.05%) |
Mar 05, 2014 | 65.87 | 66.05 | 65.49 | 65.88 | 360,807 | +0.03(+0.05%) |
Mar 04, 2014 | 65.72 | 66.05 | 65.61 | 65.84 | 382,890 | +1.02(+1.58%) |
Mar 03, 2014 | 64.72 | 65.26 | 64.27 | 64.82 | 418,169 | -0.81(-1.24%) |
Feb 28, 2014 | 65.57 | 66.46 | 65.24 | 65.63 | 364,551 | +0.20(+0.31%) |
Feb 27, 2014 | 65.06 | 65.47 | 64.90 | 65.43 | 205,577 | +0.24(+0.38%) |
Feb 26, 2014 | 64.83 | 65.56 | 64.27 | 65.19 | 442,249 | +0.66(+1.02%) |
Feb 25, 2014 | 64.53 | 65.29 | 64.24 | 64.53 | 364,043 | +0.22(+0.34%) |
Feb 24, 2014 | 64.70 | 64.90 | 64.24 | 64.31 | 490,082 | +0.07(+0.11%) |
Feb 21, 2014 | 64.24 | 64.83 | 63.93 | 64.24 | 334,585 | +0.18(+0.29%) |
Feb 20, 2014 | 63.88 | 64.47 | 63.54 | 64.06 | 436,850 | +0.28(+0.44%) |
Feb 19, 2014 | 64.34 | 64.91 | 63.72 | 63.78 | 247,311 | -0.59(-0.92%) |
Feb 18, 2014 | 63.61 | 64.47 | 63.19 | 64.38 | 465,853 | +0.64(+1.00%) |
Feb 14, 2014 | 63.61 | 63.74 | 63.74 | 63.74 | 378,470 | +0.15(+0.23%) |
Feb 13, 2014 | 62.85 | 63.66 | 62.49 | 63.59 | 455,397 | +0.30(+0.47%) |
Feb 12, 2014 | 62.45 | 63.34 | 62.38 | 63.29 | 455,152 | +0.82(+1.32%) |
Feb 11, 2014 | 61.73 | 62.71 | 61.73 | 62.47 | 431,987 | +0.81(+1.32%) |
Feb 10, 2014 | 61.90 | 62.01 | 61.12 | 61.66 | 613,472 | -0.11(-0.18%) |
Feb 07, 2014 | 61.65 | 62.25 | 61.28 | 61.77 | 673,898 | +0.46(+0.76%) |
Feb 06, 2014 | 60.71 | 61.68 | 60.54 | 61.31 | 373,102 | +0.85(+1.40%) |
Feb 05, 2014 | 60.83 | 61.08 | 60.06 | 60.46 | 418,095 | -0.70(-1.14%) |
Feb 04, 2014 | 60.77 | 61.30 | 60.33 | 61.16 | 1,269,682 | +0.40(+0.66%) |
Feb 03, 2014 | 62.96 | 63.37 | 60.54 | 60.76 | 1,494,093 | -2.20(-3.50%) |
Jan 31, 2014 | 63.53 | 64.30 | 62.94 | 62.96 | 757,904 | -0.45(-0.70%) |
Jan 30, 2014 | 62.71 | 69.31 | 59.96 | 63.40 | 1,140,202 | +3.01(+4.98%) |
Jan 29, 2014 | 60.34 | 61.39 | 60.33 | 60.40 | 767,496 | -0.38(-0.63%) |
Jan 28, 2014 | 60.69 | 61.11 | 60.54 | 60.78 | 579,233 | +0.25(+0.42%) |
Jan 27, 2014 | 60.94 | 61.23 | 60.00 | 60.53 | 635,453 | -0.32(-0.53%) |
Jan 24, 2014 | 63.37 | 63.67 | 60.80 | 60.85 | 886,820 | -2.88(-4.51%) |
Jan 23, 2014 | 64.24 | 64.24 | 63.22 | 63.73 | 592,443 | -0.75(-1.17%) |
Jan 22, 2014 | 64.35 | 64.55 | 63.90 | 64.48 | 282,055 | +0.10(+0.15%) |
Jan 21, 2014 | 64.64 | 64.71 | 63.88 | 64.38 | 458,080 | +0.17(+0.27%) |
Jan 17, 2014 | 64.35 | 64.21 | 64.21 | 64.21 | 435,544 | -0.25(-0.39%) |
Jan 16, 2014 | 64.84 | 65.16 | 64.12 | 64.46 | 551,733 | -0.54(-0.83%) |
Jan 15, 2014 | 64.50 | 65.11 | 64.58 | 65.00 | 346,770 | +0.51(+0.79%) |
Jan 14, 2014 | 63.69 | 64.53 | 63.29 | 64.50 | 333,016 | +1.01(+1.58%) |
Jan 13, 2014 | 64.12 | 64.65 | 63.19 | 63.49 | 409,467 | -0.87(-1.34%) |
Jan 10, 2014 | 63.91 | 64.37 | 63.63 | 64.36 | 244,854 | +0.44(+0.68%) |
Jan 09, 2014 | 64.01 | 64.44 | 63.59 | 63.92 | 220,616 | +0.18(+0.29%) |
Jan 08, 2014 | 63.65 | 63.89 | 63.21 | 63.74 | 328,841 | +0.09(+0.14%) |
Jan 07, 2014 | 63.43 | 63.88 | 63.04 | 63.65 | 253,472 | +0.31(+0.50%) |
Jan 06, 2014 | 63.98 | 64.22 | 63.16 | 63.34 | 341,684 | -0.39(-0.62%) |
Jan 03, 2014 | 63.29 | 63.93 | 63.29 | 63.73 | 199,561 | +0.43(+0.67%) |