Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.51 | 68.71 | 66.19 | 68.06 | 210,538 | +2.14(+3.25%) |
Mar 28, 2014 | 66.09 | 66.88 | 65.86 | 65.92 | 249,747 | -0.34(-0.51%) |
Mar 27, 2014 | 67.59 | 68.01 | 65.83 | 66.26 | 178,783 | -1.16(-1.72%) |
Mar 26, 2014 | 67.73 | 68.47 | 67.39 | 67.42 | 284,177 | +0.28(+0.42%) |
Mar 25, 2014 | 66.96 | 67.70 | 66.57 | 67.14 | 188,885 | +0.33(+0.49%) |
Mar 24, 2014 | 68.06 | 68.41 | 66.61 | 66.81 | 228,713 | -1.19(-1.75%) |
Mar 21, 2014 | 70.00 | 70.36 | 67.93 | 68.00 | 612,214 | -1.99(-2.84%) |
Mar 20, 2014 | 69.10 | 70.49 | 69.10 | 69.99 | 273,195 | +0.67(+0.97%) |
Mar 19, 2014 | 69.32 | 69.76 | 68.69 | 69.32 | 124,637 | +0.00(+0.00%) |
Mar 18, 2014 | 69.06 | 69.89 | 68.52 | 69.32 | 145,261 | +0.43(+0.62%) |
Mar 17, 2014 | 68.60 | 69.33 | 68.40 | 68.89 | 225,146 | +0.56(+0.82%) |
Mar 14, 2014 | 67.36 | 69.10 | 67.34 | 68.33 | 137,236 | +0.82(+1.21%) |
Mar 13, 2014 | 67.59 | 68.26 | 67.21 | 67.51 | 228,298 | +0.13(+0.19%) |
Mar 12, 2014 | 66.62 | 67.43 | 66.20 | 67.38 | 113,246 | +0.49(+0.73%) |
Mar 11, 2014 | 66.64 | 67.16 | 65.82 | 66.89 | 214,519 | +0.33(+0.50%) |
Mar 10, 2014 | 66.47 | 66.96 | 65.84 | 66.56 | 100,304 | +0.12(+0.18%) |
Mar 07, 2014 | 67.28 | 67.89 | 66.02 | 66.44 | 162,283 | -0.25(-0.37%) |
Mar 06, 2014 | 65.11 | 67.11 | 64.92 | 66.69 | 168,772 | +1.00(+1.52%) |
Mar 05, 2014 | 65.68 | 66.01 | 65.41 | 65.69 | 167,137 | -0.07(-0.11%) |
Mar 04, 2014 | 63.49 | 67.73 | 63.49 | 65.76 | 625,125 | +2.85(+4.53%) |
Mar 03, 2014 | 63.05 | 63.05 | 62.20 | 62.91 | 180,715 | -0.51(-0.80%) |
Feb 28, 2014 | 62.93 | 64.19 | 62.93 | 63.42 | 306,160 | +0.60(+0.96%) |
Feb 27, 2014 | 60.75 | 62.92 | 60.15 | 62.82 | 329,362 | +1.98(+3.25%) |
Feb 26, 2014 | 60.59 | 61.00 | 60.01 | 60.84 | 127,226 | +0.39(+0.65%) |
Feb 25, 2014 | 60.71 | 61.19 | 60.38 | 60.45 | 143,076 | -0.21(-0.35%) |
Feb 24, 2014 | 60.15 | 61.20 | 60.04 | 60.66 | 178,234 | +0.62(+1.03%) |
Feb 21, 2014 | 60.26 | 60.34 | 59.21 | 60.04 | 306,216 | +0.17(+0.28%) |
Feb 20, 2014 | 60.51 | 61.21 | 59.79 | 59.87 | 200,768 | -0.48(-0.80%) |
Feb 19, 2014 | 62.87 | 62.93 | 60.18 | 60.35 | 209,350 | -2.84(-4.49%) |
Feb 18, 2014 | 61.73 | 63.56 | 61.73 | 63.19 | 181,772 | +1.23(+1.99%) |
Feb 14, 2014 | 61.77 | 61.96 | 61.96 | 61.96 | 282,200 | +0.21(+0.34%) |
Feb 13, 2014 | 61.52 | 62.14 | 61.06 | 61.75 | 185,809 | -0.28(-0.45%) |
Feb 12, 2014 | 61.72 | 62.89 | 61.72 | 62.03 | 158,615 | +0.51(+0.83%) |
Feb 11, 2014 | 59.87 | 61.69 | 59.77 | 61.52 | 227,103 | +1.61(+2.69%) |
Feb 10, 2014 | 60.14 | 60.15 | 58.89 | 59.91 | 131,559 | -0.06(-0.10%) |
Feb 07, 2014 | 60.15 | 60.74 | 59.36 | 59.97 | 193,576 | +0.11(+0.18%) |
Feb 06, 2014 | 59.43 | 60.21 | 58.76 | 59.86 | 175,898 | +0.53(+0.89%) |
Feb 05, 2014 | 60.65 | 60.76 | 59.05 | 59.33 | 244,758 | -1.69(-2.77%) |
Feb 04, 2014 | 61.14 | 62.66 | 60.53 | 61.02 | 186,583 | +0.04(+0.07%) |
Feb 03, 2014 | 63.42 | 63.73 | 60.70 | 60.98 | 274,047 | -2.42(-3.82%) |
Jan 31, 2014 | 61.27 | 63.86 | 60.36 | 63.40 | 463,957 | +1.09(+1.75%) |
Jan 30, 2014 | 58.45 | 64.75 | 58.07 | 62.31 | 728,313 | +4.21(+7.25%) |
Jan 29, 2014 | 58.63 | 59.24 | 57.68 | 58.10 | 177,513 | -0.93(-1.58%) |
Jan 28, 2014 | 58.79 | 59.27 | 58.35 | 59.03 | 152,685 | +0.20(+0.34%) |
Jan 27, 2014 | 59.83 | 59.90 | 58.78 | 58.83 | 171,059 | -0.83(-1.39%) |
Jan 24, 2014 | 59.29 | 59.95 | 58.99 | 59.66 | 237,536 | -0.13(-0.22%) |
Jan 23, 2014 | 59.49 | 59.84 | 59.12 | 59.79 | 170,884 | -0.25(-0.42%) |
Jan 22, 2014 | 59.66 | 60.15 | 59.22 | 60.04 | 148,795 | +0.59(+0.99%) |
Jan 21, 2014 | 58.29 | 59.88 | 58.29 | 59.45 | 222,289 | +1.70(+2.94%) |
Jan 17, 2014 | 56.64 | 57.75 | 57.75 | 57.75 | 582,000 | +1.18(+2.09%) |
Jan 16, 2014 | 56.60 | 57.34 | 56.37 | 56.57 | 132,592 | -0.38(-0.67%) |
Jan 15, 2014 | 56.86 | 57.30 | 56.37 | 56.95 | 116,390 | +0.09(+0.16%) |
Jan 14, 2014 | 56.47 | 56.98 | 55.53 | 56.86 | 114,996 | +0.57(+1.01%) |
Jan 13, 2014 | 56.72 | 56.72 | 56.06 | 56.29 | 214,448 | -0.70(-1.23%) |
Jan 10, 2014 | 57.47 | 57.47 | 56.41 | 56.99 | 124,575 | -0.42(-0.73%) |
Jan 09, 2014 | 56.69 | 57.57 | 56.08 | 57.41 | 172,351 | +0.78(+1.38%) |
Jan 08, 2014 | 56.84 | 57.80 | 56.41 | 56.63 | 439,928 | -0.27(-0.47%) |
Jan 07, 2014 | 56.53 | 57.66 | 56.40 | 56.90 | 185,639 | +0.42(+0.74%) |
Jan 06, 2014 | 56.71 | 56.99 | 56.32 | 56.48 | 178,216 | -0.13(-0.23%) |
Jan 03, 2014 | 56.43 | 56.76 | 56.10 | 56.61 | 195,729 | +0.29(+0.51%) |