Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.11 | 60.13 | 59.40 | 59.70 | 3,012,496 | +0.13(+0.22%) |
Mar 28, 2014 | 60.04 | 60.21 | 59.25 | 59.57 | 3,210,985 | -0.45(-0.74%) |
Mar 27, 2014 | 60.02 | 60.62 | 59.81 | 60.02 | 2,725,785 | +0.00(+0.00%) |
Mar 26, 2014 | 60.35 | 60.50 | 59.98 | 60.02 | 3,702,990 | -0.12(-0.21%) |
Mar 25, 2014 | 60.16 | 60.45 | 59.67 | 60.14 | 3,160,974 | +0.06(+0.10%) |
Mar 24, 2014 | 61.21 | 61.49 | 59.89 | 60.08 | 3,018,059 | -0.96(-1.57%) |
Mar 21, 2014 | 62.01 | 62.17 | 60.95 | 61.03 | 3,391,822 | -0.67(-1.09%) |
Mar 20, 2014 | 62.08 | 62.08 | 61.45 | 61.70 | 1,600,589 | -0.51(-0.82%) |
Mar 19, 2014 | 62.51 | 62.69 | 61.78 | 62.21 | 1,824,227 | -0.38(-0.61%) |
Mar 18, 2014 | 62.52 | 63.03 | 62.46 | 62.60 | 1,391,505 | +0.15(+0.24%) |
Mar 17, 2014 | 62.21 | 62.86 | 62.18 | 62.44 | 2,119,267 | +0.58(+0.94%) |
Mar 14, 2014 | 62.27 | 62.38 | 61.52 | 61.86 | 2,767,384 | -0.43(-0.69%) |
Mar 13, 2014 | 62.72 | 62.88 | 62.11 | 62.29 | 2,398,826 | -0.37(-0.60%) |
Mar 12, 2014 | 62.15 | 62.82 | 62.13 | 62.67 | 1,882,568 | +0.08(+0.13%) |
Mar 11, 2014 | 62.67 | 62.90 | 62.20 | 62.59 | 2,470,983 | -0.08(-0.13%) |
Mar 10, 2014 | 62.31 | 62.67 | 61.99 | 62.67 | 1,640,380 | +0.16(+0.26%) |
Mar 07, 2014 | 61.96 | 62.71 | 61.73 | 62.51 | 2,129,717 | +0.87(+1.42%) |
Mar 06, 2014 | 61.85 | 62.11 | 61.58 | 61.63 | 1,424,749 | -0.21(-0.33%) |
Mar 05, 2014 | 62.07 | 62.13 | 61.60 | 61.84 | 3,391,488 | -0.41(-0.66%) |
Mar 04, 2014 | 62.22 | 63.04 | 61.68 | 62.25 | 1,793,784 | +1.04(+1.71%) |
Mar 03, 2014 | 61.11 | 61.36 | 60.76 | 61.20 | 1,829,073 | -0.25(-0.41%) |
Feb 28, 2014 | 60.54 | 62.04 | 60.46 | 61.45 | 3,421,662 | +1.11(+1.83%) |
Feb 27, 2014 | 60.28 | 60.71 | 60.12 | 60.35 | 2,228,785 | -0.34(-0.56%) |
Feb 26, 2014 | 60.94 | 61.35 | 60.58 | 60.69 | 2,760,554 | +0.62(+1.04%) |
Feb 25, 2014 | 60.59 | 60.65 | 59.77 | 60.06 | 4,221,834 | -0.37(-0.62%) |
Feb 24, 2014 | 60.12 | 60.95 | 60.11 | 60.43 | 1,542,928 | +0.22(+0.37%) |
Feb 21, 2014 | 60.39 | 60.96 | 60.16 | 60.21 | 1,569,985 | -0.19(-0.31%) |
Feb 20, 2014 | 60.19 | 60.61 | 59.99 | 60.40 | 2,097,098 | +0.42(+0.70%) |
Feb 19, 2014 | 60.26 | 60.73 | 59.95 | 59.98 | 2,070,954 | -0.61(-1.01%) |
Feb 18, 2014 | 60.52 | 60.86 | 60.14 | 60.59 | 1,935,104 | +0.09(+0.15%) |
Feb 14, 2014 | 60.03 | 60.51 | 60.51 | 60.51 | 2,953,759 | +0.39(+0.65%) |
Feb 13, 2014 | 59.37 | 60.20 | 59.17 | 60.11 | 3,320,081 | +0.59(+0.99%) |
Feb 12, 2014 | 59.86 | 60.05 | 59.16 | 59.53 | 3,658,910 | +0.09(+0.15%) |
Feb 11, 2014 | 58.99 | 59.76 | 58.83 | 59.44 | 4,136,414 | +0.35(+0.59%) |
Feb 10, 2014 | 59.19 | 59.54 | 58.86 | 59.09 | 6,809,536 | -0.10(-0.17%) |
Feb 07, 2014 | 59.20 | 59.56 | 58.56 | 59.19 | 4,100,641 | -0.27(-0.45%) |
Feb 06, 2014 | 59.70 | 59.81 | 58.95 | 59.46 | 5,727,903 | +1.28(+2.20%) |
Feb 05, 2014 | 61.90 | 61.90 | 56.63 | 58.17 | 9,100,133 | -3.41(-5.54%) |
Feb 04, 2014 | 61.30 | 62.10 | 61.16 | 61.58 | 2,768,695 | +0.81(+1.33%) |
Feb 03, 2014 | 61.30 | 61.47 | 60.41 | 60.77 | 3,382,502 | -0.41(-0.67%) |
Jan 31, 2014 | 60.41 | 61.65 | 60.16 | 61.18 | 2,144,262 | -0.19(-0.30%) |
Jan 30, 2014 | 61.47 | 61.75 | 60.71 | 61.37 | 2,753,859 | +0.36(+0.60%) |
Jan 29, 2014 | 61.97 | 62.00 | 60.67 | 61.00 | 2,324,856 | -1.17(-1.88%) |
Jan 28, 2014 | 61.33 | 62.68 | 61.16 | 62.17 | 2,867,183 | +1.15(+1.88%) |
Jan 27, 2014 | 61.18 | 61.52 | 60.15 | 61.02 | 3,706,824 | -0.20(-0.33%) |
Jan 24, 2014 | 62.58 | 62.72 | 61.20 | 61.23 | 2,804,009 | -1.50(-2.38%) |
Jan 23, 2014 | 63.67 | 63.72 | 62.58 | 62.72 | 2,515,647 | -1.48(-2.30%) |
Jan 22, 2014 | 64.43 | 64.71 | 63.91 | 64.20 | 1,278,255 | -0.04(-0.07%) |
Jan 21, 2014 | 65.14 | 65.86 | 64.06 | 64.24 | 2,184,540 | -0.35(-0.54%) |
Jan 17, 2014 | 63.82 | 64.59 | 64.59 | 64.59 | 1,704,057 | +0.34(+0.53%) |
Jan 16, 2014 | 64.63 | 64.86 | 64.16 | 64.25 | 2,398,002 | -0.61(-0.93%) |
Jan 15, 2014 | 65.63 | 65.63 | 64.08 | 64.86 | 2,279,841 | -0.77(-1.18%) |
Jan 14, 2014 | 65.86 | 65.91 | 65.02 | 65.63 | 1,737,613 | -0.09(-0.14%) |
Jan 13, 2014 | 66.74 | 66.87 | 65.66 | 65.72 | 2,843,871 | -0.19(-0.28%) |
Jan 10, 2014 | 65.64 | 66.02 | 65.49 | 65.91 | 1,704,613 | +0.54(+0.83%) |
Jan 09, 2014 | 65.44 | 65.83 | 65.07 | 65.37 | 1,279,208 | +0.32(+0.49%) |
Jan 08, 2014 | 65.77 | 65.77 | 64.91 | 65.05 | 1,614,307 | -0.72(-1.10%) |
Jan 07, 2014 | 66.14 | 66.53 | 65.37 | 65.77 | 1,248,973 | -0.17(-0.26%) |
Jan 06, 2014 | 66.52 | 66.63 | 65.75 | 65.94 | 1,421,230 | +0.38(+0.58%) |
Jan 03, 2014 | 65.61 | 66.18 | 65.51 | 65.55 | 901,604 | -0.05(-0.08%) |