Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.93 | 65.54 | 64.05 | 64.68 | 2,341,766 | -0.09(-0.14%) |
Mar 28, 2014 | 63.16 | 64.94 | 63.01 | 64.77 | 3,244,137 | +1.92(+3.06%) |
Mar 27, 2014 | 61.73 | 63.27 | 61.33 | 62.85 | 2,359,299 | +1.23(+1.99%) |
Mar 26, 2014 | 61.88 | 62.53 | 61.41 | 61.62 | 1,484,716 | +0.05(+0.09%) |
Mar 25, 2014 | 61.23 | 61.81 | 61.02 | 61.57 | 1,462,973 | +0.76(+1.26%) |
Mar 24, 2014 | 61.35 | 61.63 | 60.32 | 60.80 | 1,173,965 | -0.31(-0.51%) |
Mar 21, 2014 | 61.31 | 61.65 | 60.59 | 61.11 | 2,279,432 | +0.26(+0.43%) |
Mar 20, 2014 | 59.89 | 60.92 | 59.52 | 60.85 | 1,347,702 | +0.79(+1.32%) |
Mar 19, 2014 | 61.31 | 61.35 | 59.82 | 60.06 | 2,257,906 | -1.31(-2.14%) |
Mar 18, 2014 | 60.77 | 61.55 | 60.51 | 61.37 | 1,417,681 | +0.68(+1.13%) |
Mar 17, 2014 | 60.82 | 61.18 | 60.44 | 60.69 | 1,226,705 | +0.01(+0.01%) |
Mar 14, 2014 | 60.78 | 61.09 | 60.32 | 60.68 | 2,618,841 | -0.27(-0.45%) |
Mar 13, 2014 | 62.26 | 62.26 | 60.71 | 60.95 | 1,640,100 | -1.15(-1.85%) |
Mar 12, 2014 | 61.77 | 62.15 | 61.00 | 62.10 | 1,419,918 | -0.14(-0.22%) |
Mar 11, 2014 | 62.80 | 63.62 | 62.08 | 62.23 | 2,743,922 | -0.66(-1.04%) |
Mar 10, 2014 | 63.01 | 63.01 | 62.49 | 62.89 | 1,573,873 | -0.15(-0.23%) |
Mar 07, 2014 | 62.86 | 63.05 | 62.37 | 63.03 | 1,451,677 | +0.41(+0.65%) |
Mar 06, 2014 | 61.93 | 62.82 | 61.69 | 62.62 | 1,555,046 | +0.58(+0.94%) |
Mar 05, 2014 | 62.97 | 63.00 | 61.81 | 62.04 | 1,694,563 | -0.80(-1.27%) |
Mar 04, 2014 | 62.66 | 63.02 | 62.04 | 62.84 | 1,755,019 | +0.96(+1.54%) |
Mar 03, 2014 | 62.35 | 63.46 | 61.79 | 61.89 | 2,054,857 | -0.72(-1.15%) |
Feb 28, 2014 | 61.98 | 62.92 | 61.85 | 62.61 | 2,416,805 | +0.75(+1.21%) |
Feb 27, 2014 | 62.20 | 62.44 | 61.56 | 61.86 | 2,510,360 | -0.50(-0.80%) |
Feb 26, 2014 | 62.57 | 63.35 | 62.12 | 62.36 | 2,634,346 | -0.26(-0.42%) |
Feb 25, 2014 | 62.96 | 63.17 | 62.14 | 62.62 | 2,551,479 | -0.50(-0.79%) |
Feb 24, 2014 | 61.71 | 64.19 | 60.88 | 63.13 | 4,096,074 | +2.25(+3.69%) |
Feb 21, 2014 | 61.49 | 61.52 | 60.81 | 60.88 | 2,326,018 | -0.24(-0.39%) |
Feb 20, 2014 | 60.28 | 61.38 | 60.18 | 61.11 | 3,113,364 | +0.47(+0.78%) |
Feb 19, 2014 | 60.17 | 61.39 | 60.17 | 60.64 | 4,386,768 | +0.05(+0.08%) |
Feb 18, 2014 | 60.40 | 60.92 | 60.23 | 60.59 | 2,906,564 | +0.17(+0.29%) |
Feb 14, 2014 | 60.47 | 60.42 | 60.42 | 60.42 | 2,272,905 | -0.08(-0.14%) |
Feb 13, 2014 | 59.88 | 60.98 | 59.73 | 60.50 | 2,529,448 | -0.08(-0.14%) |
Feb 12, 2014 | 60.71 | 60.91 | 60.16 | 60.59 | 2,202,755 | +0.19(+0.32%) |
Feb 11, 2014 | 60.78 | 60.80 | 60.20 | 60.39 | 4,189,195 | -0.29(-0.48%) |
Feb 10, 2014 | 60.17 | 60.79 | 59.20 | 60.69 | 4,670,694 | +0.41(+0.68%) |
Feb 07, 2014 | 57.74 | 60.49 | 57.74 | 60.28 | 6,613,315 | +3.27(+5.73%) |
Feb 06, 2014 | 55.31 | 57.19 | 54.76 | 57.01 | 8,428,809 | +1.42(+2.56%) |
Feb 05, 2014 | 56.67 | 56.78 | 55.50 | 55.59 | 2,972,946 | -1.04(-1.84%) |
Feb 04, 2014 | 56.48 | 57.28 | 56.19 | 56.63 | 3,031,518 | +0.50(+0.89%) |
Feb 03, 2014 | 56.70 | 57.54 | 56.05 | 56.13 | 2,954,870 | -0.49(-0.87%) |
Jan 31, 2014 | 56.30 | 57.24 | 56.13 | 56.62 | 2,747,680 | -0.59(-1.03%) |
Jan 30, 2014 | 57.72 | 57.87 | 57.10 | 57.21 | 1,811,009 | -0.25(-0.43%) |
Jan 29, 2014 | 56.89 | 58.07 | 56.49 | 57.46 | 2,853,182 | -0.05(-0.09%) |
Jan 28, 2014 | 57.09 | 57.83 | 56.67 | 57.51 | 2,203,578 | +1.06(+1.88%) |
Jan 27, 2014 | 57.12 | 57.29 | 56.10 | 56.45 | 2,463,837 | -0.75(-1.32%) |
Jan 24, 2014 | 58.75 | 58.78 | 57.05 | 57.20 | 3,600,196 | -1.94(-3.29%) |
Jan 23, 2014 | 59.23 | 59.45 | 58.87 | 59.15 | 3,548,909 | -0.52(-0.87%) |
Jan 22, 2014 | 58.81 | 59.86 | 58.53 | 59.67 | 2,624,174 | +1.46(+2.51%) |
Jan 21, 2014 | 58.30 | 58.59 | 57.34 | 58.20 | 2,578,480 | +0.15(+0.27%) |
Jan 17, 2014 | 58.74 | 58.05 | 58.05 | 58.05 | 2,063,240 | -0.69(-1.18%) |
Jan 16, 2014 | 58.37 | 59.04 | 58.18 | 58.74 | 1,658,281 | +0.19(+0.33%) |
Jan 15, 2014 | 58.47 | 58.87 | 58.34 | 58.55 | 1,706,392 | +0.08(+0.14%) |
Jan 14, 2014 | 57.59 | 58.86 | 57.52 | 58.47 | 2,466,351 | +1.08(+1.88%) |
Jan 13, 2014 | 58.50 | 59.04 | 57.23 | 57.39 | 2,576,645 | -1.43(-2.43%) |
Jan 10, 2014 | 59.31 | 59.63 | 58.59 | 58.81 | 2,971,310 | -0.55(-0.93%) |
Jan 09, 2014 | 60.31 | 60.74 | 58.53 | 59.37 | 3,011,458 | -0.33(-0.55%) |
Jan 08, 2014 | 59.99 | 60.46 | 59.30 | 59.69 | 2,160,980 | -0.13(-0.21%) |
Jan 07, 2014 | 59.96 | 60.53 | 59.41 | 59.82 | 2,717,881 | +0.09(+0.15%) |
Jan 06, 2014 | 60.12 | 60.14 | 59.21 | 59.73 | 1,708,350 | -0.35(-0.59%) |
Jan 03, 2014 | 60.65 | 61.14 | 59.84 | 60.08 | 1,932,131 | -0.41(-0.68%) |