Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.00 | 63.24 | 61.99 | 63.02 | 604,198 | +1.30(+2.10%) |
Mar 28, 2014 | 61.48 | 62.14 | 61.35 | 61.72 | 289,738 | +0.30(+0.49%) |
Mar 27, 2014 | 60.58 | 61.45 | 60.46 | 61.42 | 515,828 | +0.75(+1.24%) |
Mar 26, 2014 | 61.13 | 61.78 | 60.63 | 60.66 | 378,652 | -0.13(-0.21%) |
Mar 25, 2014 | 61.95 | 62.13 | 60.54 | 60.79 | 461,865 | -0.82(-1.33%) |
Mar 24, 2014 | 62.21 | 62.63 | 61.08 | 61.61 | 458,573 | -0.36(-0.58%) |
Mar 21, 2014 | 61.90 | 62.69 | 61.47 | 61.97 | 761,483 | +0.05(+0.08%) |
Mar 20, 2014 | 61.74 | 62.22 | 61.63 | 61.92 | 361,295 | -0.03(-0.05%) |
Mar 19, 2014 | 62.74 | 62.87 | 61.70 | 61.95 | 421,418 | -0.92(-1.46%) |
Mar 18, 2014 | 62.65 | 62.99 | 62.56 | 62.87 | 340,362 | +0.18(+0.28%) |
Mar 17, 2014 | 62.80 | 63.20 | 62.33 | 62.69 | 431,667 | +0.19(+0.31%) |
Mar 14, 2014 | 62.11 | 62.81 | 62.11 | 62.50 | 509,146 | +0.33(+0.54%) |
Mar 13, 2014 | 62.12 | 62.38 | 61.78 | 62.17 | 860,815 | +0.15(+0.24%) |
Mar 12, 2014 | 62.29 | 62.42 | 61.87 | 62.02 | 589,954 | -0.51(-0.82%) |
Mar 11, 2014 | 62.79 | 63.20 | 62.34 | 62.53 | 478,223 | -0.22(-0.35%) |
Mar 10, 2014 | 62.94 | 63.18 | 62.33 | 62.75 | 509,638 | -0.13(-0.21%) |
Mar 07, 2014 | 62.69 | 63.13 | 62.30 | 62.88 | 536,748 | +0.28(+0.45%) |
Mar 06, 2014 | 62.66 | 62.77 | 62.18 | 62.60 | 679,155 | -0.19(-0.31%) |
Mar 05, 2014 | 63.05 | 63.18 | 62.53 | 62.79 | 860,349 | -0.33(-0.53%) |
Mar 04, 2014 | 61.30 | 63.17 | 61.30 | 63.12 | 1,298,089 | +2.09(+3.42%) |
Mar 03, 2014 | 60.71 | 61.28 | 60.43 | 61.03 | 811,319 | +0.05(+0.08%) |
Feb 28, 2014 | 60.84 | 61.10 | 60.44 | 60.99 | 1,061,983 | +0.20(+0.33%) |
Feb 27, 2014 | 59.80 | 60.90 | 59.32 | 60.78 | 1,382,600 | +1.05(+1.76%) |
Feb 26, 2014 | 56.67 | 62.21 | 55.82 | 59.73 | 3,942,145 | +4.07(+7.32%) |
Feb 25, 2014 | 54.88 | 55.71 | 54.75 | 55.66 | 1,509,533 | +0.62(+1.12%) |
Feb 24, 2014 | 55.21 | 55.40 | 54.95 | 55.04 | 1,073,937 | +0.08(+0.15%) |
Feb 21, 2014 | 54.18 | 55.38 | 53.93 | 54.96 | 1,508,748 | +0.86(+1.59%) |
Feb 20, 2014 | 54.82 | 54.99 | 53.82 | 54.10 | 835,657 | -0.95(-1.72%) |
Feb 19, 2014 | 55.29 | 55.73 | 55.03 | 55.05 | 912,786 | -0.40(-0.72%) |
Feb 18, 2014 | 55.01 | 55.54 | 54.97 | 55.45 | 504,883 | +0.56(+1.02%) |
Feb 14, 2014 | 54.87 | 54.89 | 54.89 | 54.89 | 407,621 | -0.18(-0.32%) |
Feb 13, 2014 | 54.86 | 55.18 | 54.62 | 55.07 | 418,214 | +0.45(+0.82%) |
Feb 12, 2014 | 54.36 | 54.84 | 54.22 | 54.62 | 598,293 | +0.25(+0.46%) |
Feb 11, 2014 | 53.82 | 54.41 | 53.80 | 54.37 | 469,058 | +0.62(+1.14%) |
Feb 10, 2014 | 53.93 | 53.97 | 53.60 | 53.76 | 249,334 | -0.22(-0.41%) |
Feb 07, 2014 | 53.04 | 54.06 | 53.04 | 53.97 | 465,128 | +1.08(+2.04%) |
Feb 06, 2014 | 52.44 | 53.20 | 52.36 | 52.90 | 555,598 | +0.40(+0.77%) |
Feb 05, 2014 | 53.01 | 53.01 | 51.97 | 52.49 | 584,413 | -0.54(-1.02%) |
Feb 04, 2014 | 53.37 | 53.44 | 52.75 | 53.04 | 1,433,831 | +0.01(+0.02%) |
Feb 03, 2014 | 54.35 | 54.43 | 52.42 | 53.03 | 1,376,596 | -1.42(-2.60%) |
Jan 31, 2014 | 54.43 | 54.77 | 53.97 | 54.44 | 858,524 | -0.38(-0.69%) |
Jan 30, 2014 | 54.56 | 55.30 | 54.53 | 54.82 | 1,106,765 | +0.73(+1.35%) |
Jan 29, 2014 | 54.65 | 55.24 | 54.06 | 54.10 | 994,720 | -0.83(-1.52%) |
Jan 28, 2014 | 55.50 | 55.66 | 54.89 | 54.93 | 1,377,049 | -0.48(-0.86%) |
Jan 27, 2014 | 56.01 | 56.24 | 55.11 | 55.41 | 1,168,305 | -0.58(-1.04%) |
Jan 24, 2014 | 56.21 | 56.48 | 55.99 | 55.99 | 910,813 | -0.44(-0.77%) |
Jan 23, 2014 | 56.26 | 56.89 | 55.97 | 56.43 | 1,051,823 | -0.02(-0.04%) |
Jan 22, 2014 | 56.78 | 57.01 | 56.18 | 56.45 | 688,841 | -0.28(-0.49%) |
Jan 21, 2014 | 57.25 | 57.27 | 56.13 | 56.73 | 618,775 | -0.19(-0.33%) |
Jan 17, 2014 | 57.35 | 56.91 | 56.91 | 56.91 | 737,424 | -0.43(-0.75%) |
Jan 16, 2014 | 57.75 | 58.50 | 56.99 | 57.34 | 911,639 | -0.53(-0.91%) |
Jan 15, 2014 | 57.99 | 58.33 | 57.76 | 57.87 | 623,454 | -0.12(-0.21%) |
Jan 14, 2014 | 58.10 | 58.29 | 57.55 | 57.99 | 1,167,055 | -0.02(-0.03%) |
Jan 13, 2014 | 58.90 | 59.20 | 57.87 | 58.01 | 1,140,019 | -1.02(-1.73%) |
Jan 10, 2014 | 58.82 | 59.23 | 58.82 | 59.03 | 502,803 | +0.11(+0.19%) |
Jan 09, 2014 | 58.86 | 59.07 | 58.78 | 58.91 | 442,829 | +0.11(+0.19%) |
Jan 08, 2014 | 58.79 | 59.18 | 58.70 | 58.80 | 694,071 | -0.02(-0.03%) |
Jan 07, 2014 | 58.85 | 59.20 | 58.64 | 58.82 | 669,968 | +0.11(+0.18%) |
Jan 06, 2014 | 58.65 | 59.11 | 58.42 | 58.71 | 792,163 | +0.12(+0.21%) |
Jan 03, 2014 | 58.51 | 58.80 | 58.38 | 58.59 | 348,013 | +0.02(+0.04%) |