Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.53 | 61.61 | 61.06 | 61.51 | 4,599,580 | +0.16(+0.26%) |
Mar 28, 2014 | 60.49 | 61.37 | 60.06 | 61.35 | 4,821,833 | +1.30(+2.16%) |
Mar 27, 2014 | 59.04 | 60.19 | 58.99 | 60.05 | 5,553,619 | +1.00(+1.69%) |
Mar 26, 2014 | 59.35 | 59.63 | 58.92 | 59.06 | 3,815,674 | -0.01(-0.01%) |
Mar 25, 2014 | 58.99 | 59.21 | 58.78 | 59.06 | 3,384,632 | +0.50(+0.85%) |
Mar 24, 2014 | 58.88 | 59.32 | 58.35 | 58.57 | 3,889,517 | -0.25(-0.43%) |
Mar 21, 2014 | 58.85 | 59.25 | 58.54 | 58.82 | 7,101,150 | +0.59(+1.02%) |
Mar 20, 2014 | 58.35 | 58.69 | 57.90 | 58.23 | 6,201,045 | -0.21(-0.36%) |
Mar 19, 2014 | 58.63 | 58.86 | 58.12 | 58.44 | 5,193,494 | -0.24(-0.40%) |
Mar 18, 2014 | 58.77 | 59.31 | 58.56 | 58.68 | 4,404,452 | +0.17(+0.30%) |
Mar 17, 2014 | 58.67 | 59.20 | 57.73 | 58.50 | 7,627,037 | -0.42(-0.71%) |
Mar 14, 2014 | 59.44 | 59.75 | 58.73 | 58.92 | 5,005,324 | -0.46(-0.77%) |
Mar 13, 2014 | 61.02 | 61.07 | 58.87 | 59.38 | 9,911,828 | -1.68(-2.76%) |
Mar 12, 2014 | 61.05 | 61.32 | 60.51 | 61.06 | 6,126,171 | -0.40(-0.66%) |
Mar 11, 2014 | 62.20 | 62.28 | 61.19 | 61.47 | 4,056,362 | -0.65(-1.05%) |
Mar 10, 2014 | 62.06 | 62.21 | 61.58 | 62.12 | 3,093,748 | -0.12(-0.19%) |
Mar 07, 2014 | 61.92 | 62.25 | 61.61 | 62.24 | 4,595,323 | +0.65(+1.06%) |
Mar 06, 2014 | 60.97 | 61.68 | 60.84 | 61.58 | 2,369,067 | +0.59(+0.97%) |
Mar 05, 2014 | 61.21 | 61.52 | 60.69 | 60.99 | 3,823,255 | -0.28(-0.46%) |
Mar 04, 2014 | 61.21 | 61.52 | 60.72 | 61.28 | 3,722,535 | +0.65(+1.06%) |
Mar 03, 2014 | 60.28 | 61.08 | 60.08 | 60.63 | 5,015,237 | -0.02(-0.03%) |
Feb 28, 2014 | 59.01 | 60.93 | 58.94 | 60.65 | 8,154,511 | +1.84(+3.13%) |
Feb 27, 2014 | 58.65 | 59.05 | 58.47 | 58.80 | 6,782,584 | +0.28(+0.48%) |
Feb 26, 2014 | 58.67 | 58.88 | 58.14 | 58.52 | 4,662,071 | -0.39(-0.65%) |
Feb 25, 2014 | 59.44 | 59.47 | 58.14 | 58.91 | 7,146,020 | -0.87(-1.46%) |
Feb 24, 2014 | 59.28 | 60.47 | 58.88 | 59.78 | 8,032,896 | +0.90(+1.52%) |
Feb 21, 2014 | 59.88 | 59.91 | 58.77 | 58.88 | 6,687,905 | -1.24(-2.07%) |
Feb 20, 2014 | 60.19 | 60.36 | 59.76 | 60.13 | 4,732,985 | -0.06(-0.10%) |
Feb 19, 2014 | 60.03 | 60.81 | 59.85 | 60.19 | 4,875,016 | +0.05(+0.08%) |
Feb 18, 2014 | 60.24 | 60.26 | 59.24 | 60.14 | 3,971,008 | -0.02(-0.03%) |
Feb 14, 2014 | 59.87 | 60.16 | 60.16 | 60.16 | 7,134,765 | +0.38(+0.63%) |
Feb 13, 2014 | 59.55 | 59.93 | 59.30 | 59.78 | 6,602,855 | -0.06(-0.11%) |
Feb 12, 2014 | 59.91 | 59.98 | 59.58 | 59.84 | 3,865,652 | +0.33(+0.56%) |
Feb 11, 2014 | 58.99 | 59.64 | 58.92 | 59.51 | 5,587,992 | +0.47(+0.80%) |
Feb 10, 2014 | 59.01 | 59.06 | 58.40 | 59.04 | 4,531,753 | -0.06(-0.09%) |
Feb 07, 2014 | 58.67 | 59.17 | 58.33 | 59.10 | 5,435,678 | +0.80(+1.36%) |
Feb 06, 2014 | 57.97 | 58.65 | 57.73 | 58.30 | 5,198,354 | +0.60(+1.04%) |
Feb 05, 2014 | 58.41 | 58.53 | 57.55 | 57.70 | 6,564,050 | -0.95(-1.62%) |
Feb 04, 2014 | 58.39 | 58.83 | 58.26 | 58.66 | 4,750,721 | +0.60(+1.03%) |
Feb 03, 2014 | 59.19 | 59.19 | 57.73 | 58.06 | 9,492,942 | -0.99(-1.68%) |
Jan 31, 2014 | 58.88 | 59.56 | 57.58 | 59.05 | 12,148,445 | +1.07(+1.85%) |
Jan 30, 2014 | 57.66 | 58.32 | 57.55 | 57.98 | 6,136,641 | +0.49(+0.85%) |
Jan 29, 2014 | 57.49 | 58.04 | 57.21 | 57.49 | 4,895,835 | -0.22(-0.38%) |
Jan 28, 2014 | 57.83 | 57.95 | 57.42 | 57.71 | 5,408,721 | +0.00(+0.00%) |
Jan 27, 2014 | 58.19 | 58.41 | 57.62 | 57.71 | 6,807,661 | -0.54(-0.93%) |
Jan 24, 2014 | 59.38 | 59.46 | 58.24 | 58.25 | 10,248,097 | -1.67(-2.79%) |
Jan 23, 2014 | 60.73 | 60.73 | 59.68 | 59.92 | 10,104,247 | -1.15(-1.88%) |
Jan 22, 2014 | 60.85 | 61.18 | 60.69 | 61.07 | 2,772,943 | +0.34(+0.56%) |
Jan 21, 2014 | 61.04 | 61.39 | 60.12 | 60.73 | 4,651,372 | +0.14(+0.23%) |
Jan 17, 2014 | 61.09 | 60.59 | 60.59 | 60.59 | 3,983,532 | -0.15(-0.25%) |
Jan 16, 2014 | 60.88 | 60.98 | 60.48 | 60.74 | 2,369,824 | -0.02(-0.03%) |
Jan 15, 2014 | 61.03 | 61.32 | 60.53 | 60.76 | 4,314,338 | -0.28(-0.45%) |
Jan 14, 2014 | 60.45 | 61.12 | 60.28 | 61.03 | 3,972,387 | +0.62(+1.03%) |
Jan 13, 2014 | 61.32 | 61.54 | 60.26 | 60.41 | 5,108,031 | -1.03(-1.68%) |
Jan 10, 2014 | 61.25 | 61.71 | 60.94 | 61.44 | 3,322,646 | +0.22(+0.36%) |
Jan 09, 2014 | 61.62 | 61.62 | 60.62 | 61.22 | 4,293,929 | -0.31(-0.51%) |
Jan 08, 2014 | 62.51 | 62.53 | 61.25 | 61.54 | 5,419,224 | -1.29(-2.05%) |
Jan 07, 2014 | 62.62 | 62.88 | 62.31 | 62.83 | 3,569,463 | +0.25(+0.40%) |
Jan 06, 2014 | 63.22 | 63.23 | 62.19 | 62.58 | 4,578,181 | +0.58(+0.94%) |
Jan 03, 2014 | 62.23 | 62.85 | 61.99 | 61.99 | 2,434,551 | -0.21(-0.34%) |