Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.77 | 61.53 | 60.66 | 61.26 | 1,016,550 | -0.12(-0.20%) |
Mar 28, 2014 | 61.09 | 62.00 | 60.93 | 61.38 | 761,481 | +0.46(+0.75%) |
Mar 27, 2014 | 61.05 | 61.47 | 60.49 | 60.92 | 1,229,641 | -0.16(-0.27%) |
Mar 26, 2014 | 62.43 | 62.68 | 61.04 | 61.08 | 1,190,195 | -1.22(-1.96%) |
Mar 25, 2014 | 63.95 | 63.95 | 62.19 | 62.31 | 1,536,588 | -1.18(-1.86%) |
Mar 24, 2014 | 64.64 | 64.95 | 62.57 | 63.49 | 1,359,904 | -1.01(-1.57%) |
Mar 21, 2014 | 64.40 | 64.78 | 63.84 | 64.50 | 2,550,563 | +0.26(+0.41%) |
Mar 20, 2014 | 63.38 | 64.28 | 63.38 | 64.24 | 727,883 | +0.44(+0.69%) |
Mar 19, 2014 | 64.17 | 64.41 | 63.26 | 63.80 | 1,116,914 | -0.39(-0.61%) |
Mar 18, 2014 | 62.99 | 64.28 | 62.84 | 64.19 | 1,358,468 | +1.47(+2.34%) |
Mar 17, 2014 | 62.02 | 63.04 | 61.77 | 62.72 | 1,138,983 | +1.09(+1.77%) |
Mar 14, 2014 | 61.45 | 62.33 | 61.40 | 61.63 | 891,143 | +0.16(+0.27%) |
Mar 13, 2014 | 62.65 | 63.00 | 61.23 | 61.47 | 802,789 | -1.06(-1.69%) |
Mar 12, 2014 | 62.31 | 62.55 | 61.94 | 62.52 | 716,463 | -0.03(-0.04%) |
Mar 11, 2014 | 63.06 | 63.18 | 62.49 | 62.55 | 1,080,733 | -0.37(-0.59%) |
Mar 10, 2014 | 63.04 | 63.20 | 62.52 | 62.92 | 1,014,746 | -0.15(-0.23%) |
Mar 07, 2014 | 62.96 | 63.30 | 62.45 | 63.07 | 925,551 | +0.37(+0.59%) |
Mar 06, 2014 | 62.53 | 63.06 | 61.80 | 62.70 | 809,603 | +0.48(+0.77%) |
Mar 05, 2014 | 61.96 | 62.87 | 61.96 | 62.22 | 977,330 | +0.00(+0.00%) |
Mar 04, 2014 | 61.54 | 62.63 | 61.54 | 62.22 | 1,500,270 | +1.38(+2.27%) |
Mar 03, 2014 | 60.65 | 60.96 | 59.84 | 60.84 | 1,195,961 | -0.36(-0.58%) |
Feb 28, 2014 | 60.99 | 61.82 | 60.77 | 61.20 | 1,089,597 | +0.21(+0.34%) |
Feb 27, 2014 | 61.54 | 61.54 | 60.53 | 60.99 | 1,168,436 | -0.12(-0.20%) |
Feb 26, 2014 | 60.16 | 61.52 | 59.65 | 61.11 | 2,073,487 | +1.09(+1.82%) |
Feb 25, 2014 | 58.97 | 60.36 | 58.86 | 60.02 | 2,208,632 | +2.11(+3.64%) |
Feb 24, 2014 | 57.50 | 58.53 | 57.50 | 57.91 | 1,055,757 | +0.32(+0.56%) |
Feb 21, 2014 | 57.16 | 57.88 | 56.57 | 57.59 | 1,372,815 | +0.55(+0.96%) |
Feb 20, 2014 | 57.05 | 57.24 | 56.39 | 57.04 | 1,513,966 | +0.24(+0.43%) |
Feb 19, 2014 | 57.36 | 57.76 | 56.72 | 56.80 | 1,424,065 | -0.79(-1.37%) |
Feb 18, 2014 | 56.84 | 57.67 | 56.63 | 57.59 | 1,421,611 | +0.72(+1.26%) |
Feb 14, 2014 | 55.51 | 56.87 | 56.87 | 56.87 | 1,462,356 | -0.42(-0.73%) |
Feb 13, 2014 | 56.79 | 57.79 | 56.54 | 57.28 | 1,326,568 | +0.16(+0.27%) |
Feb 12, 2014 | 56.70 | 57.26 | 56.70 | 57.13 | 1,153,055 | +0.29(+0.50%) |
Feb 11, 2014 | 57.09 | 57.51 | 56.77 | 56.84 | 1,470,345 | -0.30(-0.53%) |
Feb 10, 2014 | 57.65 | 57.78 | 56.93 | 57.15 | 1,094,896 | -0.43(-0.75%) |
Feb 07, 2014 | 56.45 | 57.69 | 56.28 | 57.58 | 1,905,172 | +1.23(+2.18%) |
Feb 06, 2014 | 55.34 | 56.44 | 55.20 | 56.35 | 1,879,076 | +1.18(+2.13%) |
Feb 05, 2014 | 54.45 | 55.29 | 53.72 | 55.17 | 1,878,965 | +0.16(+0.30%) |
Feb 04, 2014 | 55.20 | 55.53 | 54.81 | 55.01 | 1,858,493 | +0.11(+0.20%) |
Feb 03, 2014 | 57.35 | 57.41 | 54.56 | 54.90 | 2,632,587 | -2.67(-4.65%) |
Jan 31, 2014 | 57.07 | 57.90 | 57.02 | 57.57 | 2,424,617 | -0.82(-1.41%) |
Jan 30, 2014 | 56.37 | 59.00 | 55.94 | 58.39 | 5,934,894 | -1.33(-2.22%) |
Jan 29, 2014 | 61.24 | 61.34 | 59.49 | 59.72 | 2,700,945 | -1.46(-2.38%) |
Jan 28, 2014 | 60.95 | 61.41 | 60.81 | 61.18 | 1,509,063 | +0.19(+0.31%) |
Jan 27, 2014 | 61.13 | 61.39 | 60.70 | 60.99 | 1,896,481 | +0.24(+0.40%) |
Jan 24, 2014 | 61.69 | 61.96 | 60.69 | 60.75 | 2,984,906 | -1.46(-2.35%) |
Jan 23, 2014 | 62.63 | 63.44 | 61.63 | 62.21 | 34,671,160 | -1.12(-1.76%) |
Jan 22, 2014 | 63.27 | 63.65 | 61.79 | 63.33 | 2,910,534 | +0.22(+0.34%) |
Jan 21, 2014 | 64.39 | 64.84 | 63.01 | 63.11 | 3,082,303 | -1.09(-1.70%) |
Jan 17, 2014 | 65.44 | 64.20 | 64.20 | 64.20 | 2,381,037 | -0.12(-0.19%) |
Jan 16, 2014 | 64.98 | 65.33 | 63.80 | 64.32 | 970,957 | -0.75(-1.16%) |
Jan 15, 2014 | 64.36 | 65.38 | 64.21 | 65.08 | 880,679 | +0.72(+1.12%) |
Jan 14, 2014 | 63.59 | 64.57 | 62.85 | 64.36 | 1,134,612 | +0.82(+1.29%) |
Jan 13, 2014 | 66.32 | 66.49 | 63.27 | 63.53 | 1,677,910 | -2.75(-4.15%) |
Jan 10, 2014 | 66.62 | 66.82 | 66.03 | 66.29 | 672,623 | -0.10(-0.16%) |
Jan 09, 2014 | 66.36 | 66.60 | 65.85 | 66.39 | 680,835 | +0.30(+0.46%) |
Jan 08, 2014 | 66.24 | 66.34 | 65.25 | 66.09 | 901,018 | +0.36(+0.55%) |
Jan 07, 2014 | 65.70 | 66.31 | 65.47 | 65.72 | 846,386 | +0.41(+0.62%) |
Jan 06, 2014 | 66.65 | 66.99 | 65.22 | 65.32 | 779,442 | -0.88(-1.33%) |
Jan 03, 2014 | 66.27 | 66.54 | 65.86 | 66.20 | 859,214 | -0.28(-0.42%) |