Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.37 | 64.16 | 63.31 | 63.95 | 3,710,475 | +0.93(+1.48%) |
Mar 28, 2014 | 62.94 | 63.34 | 62.56 | 63.02 | 2,577,992 | +0.43(+0.69%) |
Mar 27, 2014 | 62.72 | 63.29 | 62.08 | 62.58 | 3,232,846 | -0.13(-0.21%) |
Mar 26, 2014 | 63.94 | 63.94 | 62.71 | 62.72 | 2,995,817 | -0.81(-1.27%) |
Mar 25, 2014 | 64.06 | 64.07 | 63.33 | 63.53 | 3,171,295 | -0.39(-0.61%) |
Mar 24, 2014 | 64.12 | 64.42 | 63.62 | 63.92 | 2,447,037 | +0.06(+0.09%) |
Mar 21, 2014 | 64.39 | 64.54 | 63.71 | 63.86 | 5,883,993 | +0.18(+0.28%) |
Mar 20, 2014 | 62.34 | 63.86 | 62.24 | 63.68 | 4,490,600 | +1.15(+1.85%) |
Mar 19, 2014 | 62.28 | 63.07 | 61.64 | 62.53 | 4,195,846 | +0.32(+0.52%) |
Mar 18, 2014 | 61.89 | 62.26 | 61.58 | 62.20 | 2,890,292 | +0.33(+0.53%) |
Mar 17, 2014 | 61.20 | 61.95 | 61.20 | 61.87 | 2,168,230 | +0.96(+1.58%) |
Mar 14, 2014 | 60.83 | 61.42 | 60.69 | 60.91 | 2,159,676 | +0.05(+0.08%) |
Mar 13, 2014 | 61.63 | 61.78 | 60.74 | 60.86 | 2,317,224 | -0.49(-0.80%) |
Mar 12, 2014 | 60.86 | 61.40 | 60.65 | 61.35 | 2,086,309 | +0.18(+0.29%) |
Mar 11, 2014 | 61.79 | 61.79 | 60.96 | 61.17 | 1,676,113 | -0.64(-1.03%) |
Mar 10, 2014 | 61.61 | 61.83 | 61.27 | 61.81 | 2,310,117 | +0.08(+0.13%) |
Mar 07, 2014 | 61.31 | 62.22 | 61.22 | 61.73 | 3,222,237 | +0.85(+1.40%) |
Mar 06, 2014 | 61.04 | 61.45 | 60.80 | 60.88 | 2,652,958 | -0.09(-0.14%) |
Mar 05, 2014 | 60.36 | 61.00 | 60.36 | 60.97 | 3,280,433 | +0.67(+1.11%) |
Mar 04, 2014 | 59.53 | 60.44 | 58.99 | 60.30 | 2,709,756 | +0.77(+1.30%) |
Mar 03, 2014 | 59.41 | 59.69 | 59.06 | 59.53 | 2,377,969 | -0.59(-0.98%) |
Feb 28, 2014 | 59.89 | 60.75 | 59.84 | 60.11 | 3,337,092 | +0.32(+0.54%) |
Feb 27, 2014 | 59.53 | 59.80 | 59.10 | 59.79 | 2,235,555 | +0.15(+0.26%) |
Feb 26, 2014 | 59.59 | 59.79 | 58.92 | 59.64 | 1,612,865 | +0.31(+0.52%) |
Feb 25, 2014 | 59.73 | 59.79 | 59.01 | 59.33 | 2,732,274 | -0.46(-0.77%) |
Feb 24, 2014 | 59.26 | 60.14 | 58.98 | 59.79 | 3,426,696 | +0.82(+1.38%) |
Feb 21, 2014 | 58.81 | 59.37 | 58.67 | 58.98 | 2,528,782 | +0.18(+0.31%) |
Feb 20, 2014 | 58.78 | 59.03 | 58.12 | 58.79 | 2,918,289 | +0.23(+0.39%) |
Feb 19, 2014 | 59.66 | 59.88 | 58.42 | 58.56 | 3,572,237 | -1.38(-2.31%) |
Feb 18, 2014 | 61.40 | 61.40 | 59.84 | 59.95 | 2,111,109 | -0.05(-0.09%) |
Feb 14, 2014 | 59.55 | 60.00 | 60.00 | 60.00 | 2,494,155 | +0.35(+0.59%) |
Feb 13, 2014 | 59.14 | 59.72 | 58.89 | 59.64 | 2,014,766 | +0.09(+0.15%) |
Feb 12, 2014 | 59.64 | 60.11 | 59.26 | 59.56 | 1,898,674 | +0.01(+0.02%) |
Feb 11, 2014 | 58.67 | 59.74 | 58.55 | 59.54 | 2,989,524 | +0.85(+1.45%) |
Feb 10, 2014 | 58.87 | 59.08 | 58.25 | 58.69 | 2,315,476 | -0.04(-0.06%) |
Feb 07, 2014 | 58.82 | 59.39 | 58.49 | 58.73 | 2,717,215 | +0.04(+0.08%) |
Feb 06, 2014 | 58.01 | 58.71 | 57.76 | 58.68 | 3,011,206 | +0.75(+1.29%) |
Feb 05, 2014 | 57.98 | 58.17 | 57.36 | 57.93 | 3,337,229 | -0.05(-0.09%) |
Feb 04, 2014 | 57.98 | 58.40 | 57.45 | 57.98 | 3,392,336 | +0.33(+0.57%) |
Feb 03, 2014 | 58.72 | 59.09 | 57.57 | 57.65 | 4,207,595 | -1.07(-1.82%) |
Jan 31, 2014 | 59.05 | 59.39 | 58.64 | 58.72 | 3,040,389 | -1.28(-2.13%) |
Jan 30, 2014 | 59.47 | 60.07 | 59.12 | 60.00 | 2,759,951 | +1.29(+2.19%) |
Jan 29, 2014 | 59.25 | 59.76 | 58.70 | 58.71 | 4,282,509 | -1.01(-1.69%) |
Jan 28, 2014 | 59.83 | 59.94 | 59.35 | 59.72 | 3,123,868 | +0.32(+0.54%) |
Jan 27, 2014 | 59.65 | 60.03 | 58.97 | 59.39 | 4,601,931 | -0.17(-0.28%) |
Jan 24, 2014 | 60.37 | 60.49 | 59.56 | 59.56 | 3,187,950 | -1.20(-1.97%) |
Jan 23, 2014 | 61.50 | 61.58 | 60.45 | 60.76 | 4,062,035 | -1.14(-1.84%) |
Jan 22, 2014 | 61.90 | 62.06 | 61.34 | 61.90 | 3,645,455 | +0.07(+0.12%) |
Jan 21, 2014 | 60.83 | 61.95 | 60.73 | 61.83 | 5,917,223 | +1.36(+2.25%) |
Jan 17, 2014 | 60.39 | 60.47 | 60.47 | 60.47 | 6,584,466 | +0.98(+1.64%) |
Jan 16, 2014 | 59.31 | 59.75 | 57.95 | 59.49 | 6,172,936 | +1.54(+2.65%) |
Jan 15, 2014 | 57.44 | 58.16 | 57.44 | 57.95 | 3,204,875 | +0.62(+1.08%) |
Jan 14, 2014 | 57.06 | 57.48 | 56.66 | 57.34 | 2,276,730 | +0.46(+0.81%) |
Jan 13, 2014 | 57.36 | 57.59 | 56.73 | 56.87 | 2,083,599 | -0.71(-1.23%) |
Jan 10, 2014 | 57.81 | 57.85 | 57.17 | 57.58 | 2,703,077 | -0.31(-0.53%) |
Jan 09, 2014 | 57.71 | 57.96 | 57.49 | 57.89 | 4,128,415 | +0.34(+0.60%) |
Jan 08, 2014 | 56.65 | 57.62 | 56.65 | 57.54 | 4,001,038 | +0.94(+1.67%) |
Jan 07, 2014 | 56.06 | 56.83 | 56.06 | 56.60 | 2,732,820 | +0.42(+0.74%) |
Jan 06, 2014 | 56.50 | 56.97 | 56.18 | 56.18 | 4,055,596 | -0.07(-0.13%) |
Jan 03, 2014 | 56.15 | 56.45 | 56.04 | 56.26 | 1,863,570 | +0.26(+0.47%) |