Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.74 | 63.69 | 62.56 | 63.58 | 295,273 | +1.27(+2.04%) |
Mar 28, 2014 | 62.16 | 62.96 | 61.75 | 62.31 | 277,277 | +0.23(+0.36%) |
Mar 27, 2014 | 62.27 | 62.44 | 61.66 | 62.09 | 233,420 | -0.27(-0.43%) |
Mar 26, 2014 | 63.68 | 63.68 | 62.32 | 62.36 | 226,107 | -1.06(-1.68%) |
Mar 25, 2014 | 63.56 | 64.08 | 63.11 | 63.42 | 175,851 | -0.05(-0.07%) |
Mar 24, 2014 | 64.86 | 65.12 | 63.14 | 63.47 | 201,970 | -1.33(-2.05%) |
Mar 21, 2014 | 64.25 | 65.40 | 64.20 | 64.79 | 515,173 | +0.68(+1.06%) |
Mar 20, 2014 | 63.70 | 64.45 | 63.53 | 64.11 | 163,925 | +0.23(+0.35%) |
Mar 19, 2014 | 63.90 | 64.46 | 63.56 | 63.89 | 304,157 | -0.11(-0.17%) |
Mar 18, 2014 | 64.04 | 64.60 | 63.60 | 64.00 | 510,722 | -0.05(-0.07%) |
Mar 17, 2014 | 63.63 | 64.52 | 63.59 | 64.04 | 294,820 | +0.81(+1.28%) |
Mar 14, 2014 | 63.32 | 63.91 | 63.14 | 63.23 | 230,516 | -0.15(-0.24%) |
Mar 13, 2014 | 64.84 | 65.16 | 62.89 | 63.38 | 229,806 | -1.15(-1.79%) |
Mar 12, 2014 | 64.44 | 64.76 | 63.81 | 64.54 | 196,878 | -0.21(-0.32%) |
Mar 11, 2014 | 65.68 | 65.87 | 64.52 | 64.75 | 131,129 | -0.88(-1.35%) |
Mar 10, 2014 | 65.78 | 66.21 | 65.22 | 65.63 | 133,927 | -0.32(-0.48%) |
Mar 07, 2014 | 65.91 | 66.27 | 65.47 | 65.95 | 204,350 | +0.23(+0.34%) |
Mar 06, 2014 | 65.64 | 66.18 | 65.10 | 65.72 | 240,748 | +0.02(+0.03%) |
Mar 05, 2014 | 65.85 | 66.09 | 65.44 | 65.70 | 170,931 | -0.03(-0.04%) |
Mar 04, 2014 | 65.87 | 66.30 | 65.63 | 65.73 | 270,157 | +0.75(+1.15%) |
Mar 03, 2014 | 65.28 | 65.53 | 64.51 | 64.98 | 258,690 | -1.01(-1.53%) |
Feb 28, 2014 | 65.62 | 66.63 | 65.09 | 65.99 | 343,695 | +0.65(+0.99%) |
Feb 27, 2014 | 65.37 | 66.04 | 64.85 | 65.34 | 448,719 | +0.93(+1.44%) |
Feb 26, 2014 | 63.56 | 64.72 | 62.82 | 64.41 | 439,609 | +0.48(+0.75%) |
Feb 25, 2014 | 64.30 | 64.30 | 63.37 | 63.93 | 422,193 | +0.78(+1.24%) |
Feb 24, 2014 | 62.97 | 63.84 | 62.97 | 63.15 | 347,809 | +0.19(+0.30%) |
Feb 21, 2014 | 63.52 | 63.56 | 62.95 | 62.96 | 232,884 | -0.26(-0.41%) |
Feb 20, 2014 | 62.90 | 63.31 | 62.81 | 63.22 | 190,611 | +0.42(+0.67%) |
Feb 19, 2014 | 62.79 | 63.33 | 62.68 | 62.80 | 235,085 | -0.29(-0.46%) |
Feb 18, 2014 | 63.34 | 63.55 | 62.78 | 63.09 | 321,015 | -0.31(-0.48%) |
Feb 14, 2014 | 63.50 | 63.39 | 63.39 | 63.39 | 314,216 | -0.20(-0.31%) |
Feb 13, 2014 | 63.28 | 63.72 | 62.66 | 63.59 | 335,684 | -0.15(-0.24%) |
Feb 12, 2014 | 63.16 | 64.27 | 63.16 | 63.74 | 241,776 | +0.56(+0.88%) |
Feb 11, 2014 | 62.39 | 63.33 | 62.38 | 63.19 | 149,653 | +0.83(+1.33%) |
Feb 10, 2014 | 62.06 | 62.63 | 61.67 | 62.36 | 332,600 | +0.16(+0.26%) |
Feb 07, 2014 | 61.68 | 62.48 | 61.49 | 62.20 | 343,753 | +0.70(+1.14%) |
Feb 06, 2014 | 61.30 | 61.81 | 60.79 | 61.49 | 303,571 | +0.31(+0.51%) |
Feb 05, 2014 | 62.17 | 62.17 | 60.81 | 61.18 | 572,422 | -1.24(-1.99%) |
Feb 04, 2014 | 61.38 | 62.48 | 60.63 | 62.42 | 551,586 | +1.26(+2.06%) |
Feb 03, 2014 | 62.48 | 62.78 | 60.34 | 61.16 | 821,935 | -1.21(-1.93%) |
Jan 31, 2014 | 62.08 | 63.02 | 61.91 | 62.37 | 301,417 | -0.39(-0.62%) |
Jan 30, 2014 | 62.92 | 63.19 | 62.12 | 62.75 | 379,021 | +0.55(+0.88%) |
Jan 29, 2014 | 62.53 | 63.28 | 62.14 | 62.21 | 273,346 | -0.82(-1.30%) |
Jan 28, 2014 | 62.96 | 63.52 | 62.53 | 63.02 | 219,423 | +0.31(+0.50%) |
Jan 27, 2014 | 63.64 | 63.83 | 62.41 | 62.71 | 279,714 | -0.70(-1.11%) |
Jan 24, 2014 | 64.45 | 64.65 | 63.37 | 63.41 | 415,268 | -1.64(-2.52%) |
Jan 23, 2014 | 65.41 | 65.70 | 64.78 | 65.05 | 279,472 | -0.70(-1.07%) |
Jan 22, 2014 | 65.41 | 65.76 | 65.14 | 65.75 | 235,570 | +0.60(+0.93%) |
Jan 21, 2014 | 65.84 | 65.84 | 64.85 | 65.15 | 241,928 | -0.05(-0.07%) |
Jan 17, 2014 | 64.70 | 65.19 | 65.19 | 65.19 | 469,490 | +0.38(+0.58%) |
Jan 16, 2014 | 64.99 | 65.35 | 64.57 | 64.81 | 172,821 | -0.26(-0.40%) |
Jan 15, 2014 | 64.68 | 65.49 | 64.38 | 65.08 | 252,895 | +0.40(+0.61%) |
Jan 14, 2014 | 64.03 | 64.76 | 63.43 | 64.68 | 228,827 | +0.92(+1.44%) |
Jan 13, 2014 | 64.66 | 65.12 | 63.49 | 63.76 | 210,372 | -1.28(-1.96%) |
Jan 10, 2014 | 64.88 | 65.39 | 64.28 | 65.04 | 279,011 | +0.36(+0.56%) |
Jan 09, 2014 | 64.80 | 65.22 | 64.04 | 64.68 | 236,740 | +0.16(+0.25%) |
Jan 08, 2014 | 65.13 | 65.25 | 64.26 | 64.52 | 336,039 | -0.48(-0.73%) |
Jan 07, 2014 | 65.63 | 65.81 | 64.91 | 64.99 | 268,031 | -0.23(-0.36%) |
Jan 06, 2014 | 66.46 | 66.78 | 64.79 | 65.23 | 351,345 | -1.14(-1.72%) |
Jan 03, 2014 | 66.13 | 66.82 | 65.77 | 66.37 | 236,320 | +0.20(+0.30%) |