Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.92 | 64.15 | 63.16 | 63.39 | 18,739,688 | -0.01(-0.02%) |
Mar 28, 2014 | 62.61 | 63.58 | 62.61 | 63.41 | 18,985,922 | +0.95(+1.52%) |
Mar 27, 2014 | 61.40 | 62.63 | 61.04 | 62.46 | 23,690,686 | +1.00(+1.63%) |
Mar 26, 2014 | 62.02 | 62.03 | 61.27 | 61.46 | 16,890,546 | -0.14(-0.22%) |
Mar 25, 2014 | 61.72 | 62.19 | 61.52 | 61.60 | 15,079,350 | +0.18(+0.29%) |
Mar 24, 2014 | 61.50 | 61.72 | 61.32 | 61.42 | 14,677,423 | +0.21(+0.35%) |
Mar 21, 2014 | 61.72 | 62.30 | 61.21 | 61.21 | 37,723,764 | -0.18(-0.29%) |
Mar 20, 2014 | 60.64 | 61.49 | 60.36 | 61.38 | 15,960,570 | +0.55(+0.91%) |
Mar 19, 2014 | 61.43 | 61.85 | 60.44 | 60.83 | 15,248,461 | -0.64(-1.03%) |
Mar 18, 2014 | 61.27 | 61.82 | 61.05 | 61.47 | 13,421,238 | +0.25(+0.41%) |
Mar 17, 2014 | 60.97 | 61.35 | 60.84 | 61.21 | 13,363,012 | +0.55(+0.91%) |
Mar 14, 2014 | 60.73 | 61.15 | 60.54 | 60.66 | 18,076,860 | -0.11(-0.18%) |
Mar 13, 2014 | 61.29 | 61.38 | 60.57 | 60.77 | 15,193,705 | -0.37(-0.60%) |
Mar 12, 2014 | 60.77 | 61.31 | 60.71 | 61.14 | 14,954,112 | +0.13(+0.21%) |
Mar 11, 2014 | 61.89 | 62.04 | 60.69 | 61.01 | 18,675,240 | -0.97(-1.56%) |
Mar 10, 2014 | 61.75 | 62.01 | 61.43 | 61.98 | 15,339,417 | +0.33(+0.54%) |
Mar 07, 2014 | 61.25 | 61.69 | 61.00 | 61.65 | 19,507,106 | +0.80(+1.31%) |
Mar 06, 2014 | 60.79 | 60.97 | 60.53 | 60.85 | 19,429,976 | -0.03(-0.04%) |
Mar 05, 2014 | 61.78 | 61.84 | 60.61 | 60.88 | 30,328,858 | -1.77(-2.82%) |
Mar 04, 2014 | 62.69 | 62.86 | 62.22 | 62.64 | 19,361,982 | +0.66(+1.07%) |
Mar 03, 2014 | 62.15 | 62.65 | 61.54 | 61.98 | 18,315,188 | -0.50(-0.80%) |
Feb 28, 2014 | 62.28 | 62.84 | 62.16 | 62.48 | 19,495,644 | +0.28(+0.45%) |
Feb 27, 2014 | 62.03 | 62.34 | 61.76 | 62.20 | 14,023,164 | +0.03(+0.05%) |
Feb 26, 2014 | 62.67 | 62.86 | 62.00 | 62.17 | 14,002,488 | -0.34(-0.54%) |
Feb 25, 2014 | 62.65 | 62.93 | 62.28 | 62.50 | 16,419,861 | -0.08(-0.13%) |
Feb 24, 2014 | 62.04 | 63.11 | 61.67 | 62.59 | 24,672,744 | +0.92(+1.48%) |
Feb 21, 2014 | 61.97 | 62.03 | 61.62 | 61.67 | 17,389,990 | -0.22(-0.36%) |
Feb 20, 2014 | 60.91 | 62.15 | 60.84 | 61.89 | 22,208,348 | +0.92(+1.51%) |
Feb 19, 2014 | 60.88 | 61.84 | 60.88 | 60.97 | 18,841,048 | -0.08(-0.13%) |
Feb 18, 2014 | 61.05 | 61.47 | 60.59 | 61.05 | 19,997,568 | -0.03(-0.04%) |
Feb 14, 2014 | 59.58 | 61.08 | 61.08 | 61.08 | 28,136,344 | +1.74(+2.93%) |
Feb 13, 2014 | 58.79 | 59.48 | 58.67 | 59.34 | 15,061,325 | +0.23(+0.38%) |
Feb 12, 2014 | 59.07 | 59.62 | 58.83 | 59.11 | 16,567,780 | +0.16(+0.26%) |
Feb 11, 2014 | 58.12 | 59.06 | 58.02 | 58.95 | 20,652,194 | +0.86(+1.47%) |
Feb 10, 2014 | 58.70 | 58.75 | 57.99 | 58.10 | 18,830,254 | -0.69(-1.17%) |
Feb 07, 2014 | 58.49 | 58.82 | 58.25 | 58.79 | 19,464,584 | +0.51(+0.87%) |
Feb 06, 2014 | 58.09 | 58.53 | 57.92 | 58.28 | 21,011,338 | +0.55(+0.96%) |
Feb 05, 2014 | 58.20 | 58.39 | 57.60 | 57.73 | 25,438,238 | -0.28(-0.49%) |
Feb 04, 2014 | 58.24 | 58.41 | 57.61 | 58.01 | 27,018,370 | -0.02(-0.03%) |
Feb 03, 2014 | 59.23 | 59.49 | 57.77 | 58.03 | 31,618,920 | -1.36(-2.29%) |
Jan 31, 2014 | 59.84 | 60.11 | 59.09 | 59.39 | 26,957,542 | -1.18(-1.95%) |
Jan 30, 2014 | 60.58 | 61.19 | 59.97 | 60.57 | 22,693,204 | -0.72(-1.18%) |
Jan 29, 2014 | 61.18 | 61.99 | 61.00 | 61.29 | 20,463,962 | -0.35(-0.56%) |
Jan 28, 2014 | 61.45 | 61.81 | 61.07 | 61.64 | 16,715,400 | +0.47(+0.77%) |
Jan 27, 2014 | 61.27 | 61.59 | 61.06 | 61.17 | 19,356,952 | +0.05(+0.07%) |
Jan 24, 2014 | 61.98 | 62.03 | 61.11 | 61.12 | 22,764,162 | -1.37(-2.19%) |
Jan 23, 2014 | 62.67 | 62.76 | 61.87 | 62.49 | 23,878,254 | -0.59(-0.93%) |
Jan 22, 2014 | 63.72 | 63.77 | 63.05 | 63.08 | 18,065,352 | -0.40(-0.63%) |
Jan 21, 2014 | 63.52 | 63.73 | 63.18 | 63.48 | 21,340,928 | -0.43(-0.67%) |
Jan 17, 2014 | 63.91 | 63.90 | 63.90 | 63.90 | 24,824,932 | +0.14(+0.22%) |
Jan 16, 2014 | 63.66 | 63.82 | 63.32 | 63.76 | 14,620,121 | +0.10(+0.16%) |
Jan 15, 2014 | 63.88 | 64.02 | 63.56 | 63.66 | 14,619,092 | -0.22(-0.34%) |
Jan 14, 2014 | 63.67 | 63.97 | 63.57 | 63.88 | 14,374,118 | +0.37(+0.58%) |
Jan 13, 2014 | 64.39 | 64.51 | 63.33 | 63.51 | 18,791,152 | -1.27(-1.96%) |
Jan 10, 2014 | 64.44 | 64.85 | 63.88 | 64.78 | 16,351,288 | +0.49(+0.76%) |
Jan 09, 2014 | 64.57 | 64.69 | 63.82 | 64.29 | 18,087,704 | -0.63(-0.97%) |
Jan 08, 2014 | 65.21 | 65.21 | 64.54 | 64.92 | 17,349,088 | -0.21(-0.33%) |
Jan 07, 2014 | 64.19 | 65.23 | 64.07 | 65.13 | 17,356,748 | +0.91(+1.41%) |
Jan 06, 2014 | 64.40 | 64.53 | 63.73 | 64.22 | 16,512,335 | +0.10(+0.15%) |
Jan 03, 2014 | 64.30 | 64.55 | 63.89 | 64.13 | 14,424,545 | -0.15(-0.24%) |