Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.74 | 61.49 | 60.63 | 61.22 | 1,017,099 | -0.12(-0.20%) |
Mar 28, 2014 | 61.06 | 61.97 | 60.90 | 61.35 | 761,892 | +0.46(+0.75%) |
Mar 27, 2014 | 61.02 | 61.44 | 60.45 | 60.89 | 1,230,304 | -0.16(-0.27%) |
Mar 26, 2014 | 62.40 | 62.65 | 61.01 | 61.05 | 1,190,837 | -1.22(-1.96%) |
Mar 25, 2014 | 63.91 | 63.91 | 62.15 | 62.27 | 1,537,418 | -1.18(-1.86%) |
Mar 24, 2014 | 64.61 | 64.92 | 62.53 | 63.45 | 1,360,638 | -1.01(-1.57%) |
Mar 21, 2014 | 64.36 | 64.74 | 63.81 | 64.47 | 2,551,940 | +0.26(+0.41%) |
Mar 20, 2014 | 63.35 | 64.24 | 63.34 | 64.21 | 728,276 | +0.44(+0.69%) |
Mar 19, 2014 | 64.14 | 64.37 | 63.23 | 63.76 | 1,117,517 | -0.39(-0.61%) |
Mar 18, 2014 | 62.96 | 64.24 | 62.80 | 64.15 | 1,359,201 | +1.46(+2.34%) |
Mar 17, 2014 | 61.99 | 63.01 | 61.74 | 62.69 | 1,139,598 | +1.09(+1.77%) |
Mar 14, 2014 | 61.42 | 62.30 | 61.36 | 61.60 | 891,623 | +0.16(+0.27%) |
Mar 13, 2014 | 62.62 | 62.97 | 61.20 | 61.43 | 803,222 | -1.06(-1.69%) |
Mar 12, 2014 | 62.27 | 62.52 | 61.91 | 62.49 | 716,850 | -0.03(-0.04%) |
Mar 11, 2014 | 63.03 | 63.15 | 62.46 | 62.52 | 1,081,316 | -0.37(-0.59%) |
Mar 10, 2014 | 63.00 | 63.16 | 62.49 | 62.89 | 1,015,293 | -0.15(-0.23%) |
Mar 07, 2014 | 62.92 | 63.27 | 62.42 | 63.04 | 926,051 | +0.37(+0.59%) |
Mar 06, 2014 | 62.50 | 63.03 | 61.76 | 62.66 | 810,040 | +0.48(+0.77%) |
Mar 05, 2014 | 61.93 | 62.84 | 61.93 | 62.19 | 977,857 | +0.00(+0.00%) |
Mar 04, 2014 | 61.51 | 62.59 | 61.51 | 62.19 | 1,501,080 | +1.38(+2.27%) |
Mar 03, 2014 | 60.62 | 60.93 | 59.81 | 60.81 | 1,196,606 | -0.36(-0.58%) |
Feb 28, 2014 | 60.96 | 61.79 | 60.74 | 61.16 | 1,090,185 | +0.21(+0.34%) |
Feb 27, 2014 | 61.51 | 61.51 | 60.50 | 60.96 | 1,169,067 | -0.12(-0.20%) |
Feb 26, 2014 | 60.12 | 61.48 | 59.62 | 61.08 | 2,074,606 | +1.09(+1.82%) |
Feb 25, 2014 | 58.94 | 60.33 | 58.83 | 59.99 | 2,209,824 | +2.11(+3.64%) |
Feb 24, 2014 | 57.47 | 58.50 | 57.47 | 57.88 | 1,056,326 | +0.32(+0.56%) |
Feb 21, 2014 | 57.13 | 57.85 | 56.54 | 57.56 | 1,373,556 | +0.55(+0.96%) |
Feb 20, 2014 | 57.02 | 57.21 | 56.36 | 57.01 | 1,514,783 | +0.24(+0.43%) |
Feb 19, 2014 | 57.33 | 57.73 | 56.69 | 56.77 | 1,424,834 | -0.79(-1.37%) |
Feb 18, 2014 | 56.81 | 57.64 | 56.60 | 57.56 | 1,422,378 | +0.72(+1.26%) |
Feb 14, 2014 | 55.48 | 56.84 | 56.84 | 56.84 | 1,463,145 | -0.42(-0.73%) |
Feb 13, 2014 | 56.76 | 57.76 | 56.51 | 57.25 | 1,327,283 | +0.16(+0.27%) |
Feb 12, 2014 | 56.67 | 57.23 | 56.67 | 57.10 | 1,153,677 | +0.29(+0.50%) |
Feb 11, 2014 | 57.06 | 57.48 | 56.73 | 56.81 | 1,471,138 | -0.30(-0.53%) |
Feb 10, 2014 | 57.62 | 57.75 | 56.90 | 57.12 | 1,095,487 | -0.43(-0.75%) |
Feb 07, 2014 | 56.42 | 57.66 | 56.25 | 57.55 | 1,906,200 | +1.23(+2.18%) |
Feb 06, 2014 | 55.31 | 56.41 | 55.17 | 56.32 | 1,880,089 | +1.18(+2.13%) |
Feb 05, 2014 | 54.42 | 55.26 | 53.69 | 55.14 | 1,879,978 | +0.16(+0.30%) |
Feb 04, 2014 | 55.17 | 55.50 | 54.78 | 54.98 | 1,859,496 | +0.11(+0.20%) |
Feb 03, 2014 | 57.32 | 57.38 | 54.53 | 54.87 | 2,634,007 | -2.67(-4.65%) |
Jan 31, 2014 | 57.04 | 57.87 | 56.99 | 57.54 | 2,425,925 | -0.82(-1.41%) |
Jan 30, 2014 | 56.34 | 58.97 | 55.91 | 58.36 | 5,938,096 | -1.33(-2.22%) |
Jan 29, 2014 | 61.21 | 61.31 | 59.46 | 59.69 | 2,702,402 | -1.46(-2.38%) |
Jan 28, 2014 | 60.91 | 61.38 | 60.77 | 61.15 | 1,509,877 | +0.19(+0.31%) |
Jan 27, 2014 | 61.09 | 61.35 | 60.66 | 60.96 | 1,897,504 | +0.24(+0.40%) |
Jan 24, 2014 | 61.66 | 61.93 | 60.65 | 60.71 | 2,986,517 | -1.46(-2.35%) |
Jan 23, 2014 | 62.59 | 63.40 | 61.60 | 62.18 | 34,689,868 | -1.12(-1.76%) |
Jan 22, 2014 | 63.24 | 63.61 | 61.75 | 63.29 | 2,912,104 | +0.22(+0.34%) |
Jan 21, 2014 | 64.36 | 64.81 | 62.97 | 63.08 | 3,083,966 | -1.09(-1.70%) |
Jan 17, 2014 | 65.40 | 64.17 | 64.17 | 64.17 | 2,382,321 | -0.12(-0.19%) |
Jan 16, 2014 | 64.94 | 65.30 | 63.77 | 64.29 | 971,480 | -0.75(-1.16%) |
Jan 15, 2014 | 64.32 | 65.34 | 64.18 | 65.04 | 881,155 | +0.72(+1.12%) |
Jan 14, 2014 | 63.56 | 64.54 | 62.82 | 64.32 | 1,135,224 | +0.82(+1.29%) |
Jan 13, 2014 | 66.29 | 66.45 | 63.23 | 63.50 | 1,678,815 | -2.75(-4.15%) |
Jan 10, 2014 | 66.59 | 66.79 | 65.99 | 66.25 | 672,986 | -0.10(-0.16%) |
Jan 09, 2014 | 66.33 | 66.56 | 65.82 | 66.35 | 681,202 | +0.30(+0.46%) |
Jan 08, 2014 | 66.21 | 66.30 | 65.21 | 66.05 | 901,504 | +0.36(+0.55%) |
Jan 07, 2014 | 65.66 | 66.28 | 65.44 | 65.69 | 846,843 | +0.41(+0.62%) |
Jan 06, 2014 | 66.61 | 66.95 | 65.19 | 65.28 | 779,863 | -0.88(-1.33%) |
Jan 03, 2014 | 66.23 | 66.50 | 65.83 | 66.16 | 859,678 | -0.28(-0.42%) |