Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.97 | 61.17 | 60.69 | 60.70 | 1,048,276 | -0.09(-0.16%) |
Mar 28, 2014 | 61.05 | 61.36 | 60.48 | 60.80 | 290,658 | +0.02(+0.03%) |
Mar 27, 2014 | 60.84 | 61.26 | 60.09 | 60.77 | 419,922 | +0.00(+0.00%) |
Mar 26, 2014 | 61.49 | 61.55 | 60.75 | 60.77 | 403,816 | -0.32(-0.52%) |
Mar 25, 2014 | 60.98 | 61.73 | 60.81 | 61.09 | 610,786 | +0.23(+0.37%) |
Mar 24, 2014 | 61.16 | 61.19 | 60.02 | 60.87 | 830,380 | -0.01(-0.02%) |
Mar 21, 2014 | 61.99 | 62.41 | 60.74 | 60.88 | 1,084,542 | -0.90(-1.45%) |
Mar 20, 2014 | 61.95 | 62.08 | 61.44 | 61.77 | 526,202 | -0.10(-0.16%) |
Mar 19, 2014 | 62.35 | 62.35 | 61.48 | 61.87 | 622,912 | -0.60(-0.96%) |
Mar 18, 2014 | 62.05 | 62.81 | 61.57 | 62.47 | 559,798 | +0.63(+1.02%) |
Mar 17, 2014 | 63.99 | 64.58 | 61.82 | 61.84 | 1,254,942 | -2.11(-3.31%) |
Mar 14, 2014 | 62.80 | 64.03 | 62.80 | 63.95 | 576,842 | +0.91(+1.44%) |
Mar 13, 2014 | 64.28 | 64.28 | 63.02 | 63.05 | 435,120 | -1.08(-1.69%) |
Mar 12, 2014 | 63.41 | 64.23 | 63.11 | 64.13 | 497,024 | +0.33(+0.53%) |
Mar 11, 2014 | 64.01 | 64.64 | 63.72 | 63.80 | 406,664 | +0.02(+0.03%) |
Mar 10, 2014 | 63.08 | 64.12 | 63.08 | 63.77 | 491,040 | +0.41(+0.65%) |
Mar 07, 2014 | 63.53 | 63.69 | 63.00 | 63.37 | 420,078 | +0.03(+0.05%) |
Mar 06, 2014 | 63.19 | 63.73 | 62.89 | 63.34 | 703,534 | +0.34(+0.53%) |
Mar 05, 2014 | 63.22 | 63.38 | 62.62 | 63.00 | 399,270 | -0.05(-0.07%) |
Mar 04, 2014 | 63.02 | 63.41 | 62.66 | 63.05 | 656,006 | +0.76(+1.21%) |
Mar 03, 2014 | 62.34 | 62.78 | 62.03 | 62.29 | 529,666 | -0.66(-1.05%) |
Feb 28, 2014 | 63.06 | 63.49 | 62.54 | 62.95 | 531,270 | -0.22(-0.36%) |
Feb 27, 2014 | 63.10 | 63.42 | 62.47 | 63.17 | 488,946 | +0.11(+0.17%) |
Feb 26, 2014 | 63.00 | 63.36 | 62.82 | 63.06 | 384,276 | +0.29(+0.47%) |
Feb 25, 2014 | 62.85 | 63.18 | 62.54 | 62.77 | 517,130 | +0.05(+0.08%) |
Feb 24, 2014 | 62.90 | 63.03 | 62.32 | 62.72 | 390,278 | +0.40(+0.64%) |
Feb 21, 2014 | 63.11 | 63.21 | 62.19 | 62.32 | 613,008 | -0.84(-1.34%) |
Feb 20, 2014 | 62.61 | 63.41 | 62.11 | 63.16 | 522,516 | +0.62(+0.99%) |
Feb 19, 2014 | 62.33 | 62.90 | 62.03 | 62.55 | 359,942 | -0.25(-0.41%) |
Feb 18, 2014 | 62.00 | 62.85 | 61.72 | 62.80 | 630,886 | +0.80(+1.29%) |
Feb 14, 2014 | 61.74 | 62.00 | 62.00 | 62.00 | 1,241,200 | -0.03(-0.06%) |
Feb 13, 2014 | 60.90 | 62.11 | 59.54 | 62.03 | 410,518 | +0.69(+1.13%) |
Feb 12, 2014 | 61.02 | 61.93 | 60.31 | 61.34 | 599,238 | +0.20(+0.33%) |
Feb 11, 2014 | 60.38 | 61.53 | 59.91 | 61.14 | 684,156 | +0.70(+1.16%) |
Feb 10, 2014 | 59.55 | 60.49 | 59.38 | 60.44 | 968,398 | +0.99(+1.67%) |
Feb 07, 2014 | 58.90 | 59.56 | 58.42 | 59.45 | 664,566 | +0.92(+1.57%) |
Feb 06, 2014 | 58.40 | 58.90 | 57.70 | 58.52 | 859,922 | +0.41(+0.71%) |
Feb 05, 2014 | 57.25 | 58.23 | 56.52 | 58.12 | 1,014,664 | +0.57(+0.98%) |
Feb 04, 2014 | 57.50 | 58.44 | 55.42 | 57.55 | 1,704,600 | +3.00(+5.51%) |
Feb 03, 2014 | 56.84 | 56.84 | 54.29 | 54.55 | 1,556,474 | -2.59(-4.52%) |
Jan 31, 2014 | 56.13 | 57.20 | 55.48 | 57.13 | 1,340,230 | +0.25(+0.44%) |
Jan 30, 2014 | 56.16 | 57.08 | 55.66 | 56.88 | 876,942 | +0.15(+0.27%) |
Jan 29, 2014 | 56.03 | 56.94 | 56.03 | 56.73 | 426,446 | +0.17(+0.30%) |
Jan 28, 2014 | 56.62 | 56.80 | 56.38 | 56.55 | 684,768 | +0.10(+0.18%) |
Jan 27, 2014 | 56.72 | 57.34 | 56.22 | 56.45 | 550,440 | -0.19(-0.33%) |
Jan 24, 2014 | 57.18 | 57.18 | 55.85 | 56.64 | 609,780 | -0.66(-1.15%) |
Jan 23, 2014 | 56.98 | 57.47 | 56.80 | 57.30 | 528,460 | +0.01(+0.02%) |
Jan 22, 2014 | 57.17 | 57.49 | 56.81 | 57.29 | 544,228 | +0.20(+0.35%) |
Jan 21, 2014 | 56.91 | 57.50 | 56.67 | 57.09 | 842,488 | +0.30(+0.53%) |
Jan 17, 2014 | 56.11 | 56.79 | 56.79 | 56.79 | 1,299,600 | +0.53(+0.95%) |
Jan 16, 2014 | 56.01 | 56.38 | 55.69 | 56.26 | 577,848 | +0.20(+0.36%) |
Jan 15, 2014 | 55.01 | 56.28 | 55.01 | 56.05 | 819,646 | +1.05(+1.91%) |
Jan 14, 2014 | 54.44 | 55.29 | 54.01 | 55.01 | 467,986 | +0.82(+1.50%) |
Jan 13, 2014 | 54.26 | 54.75 | 53.88 | 54.19 | 408,568 | -0.34(-0.61%) |
Jan 10, 2014 | 54.50 | 54.99 | 54.12 | 54.52 | 464,800 | +0.03(+0.06%) |
Jan 09, 2014 | 54.17 | 54.55 | 53.73 | 54.49 | 329,404 | +0.34(+0.62%) |
Jan 08, 2014 | 53.98 | 54.45 | 53.58 | 54.16 | 500,818 | +0.23(+0.42%) |
Jan 07, 2014 | 52.84 | 53.95 | 52.52 | 53.93 | 504,332 | +1.27(+2.41%) |
Jan 06, 2014 | 53.30 | 53.47 | 52.51 | 52.66 | 683,598 | -0.49(-0.91%) |
Jan 03, 2014 | 52.80 | 53.28 | 52.53 | 53.15 | 583,722 | +0.63(+1.20%) |