Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.59 | 63.53 | 62.41 | 63.42 | 296,016 | +1.27(+2.04%) |
Mar 28, 2014 | 62.00 | 62.80 | 61.60 | 62.15 | 277,976 | +0.22(+0.36%) |
Mar 27, 2014 | 62.11 | 62.28 | 61.51 | 61.93 | 234,008 | -0.27(-0.43%) |
Mar 26, 2014 | 63.52 | 63.52 | 62.16 | 62.20 | 226,677 | -1.06(-1.68%) |
Mar 25, 2014 | 63.40 | 63.92 | 62.95 | 63.26 | 176,294 | -0.05(-0.07%) |
Mar 24, 2014 | 64.70 | 64.95 | 62.98 | 63.31 | 202,479 | -1.32(-2.05%) |
Mar 21, 2014 | 64.09 | 65.24 | 64.03 | 64.63 | 516,471 | +0.67(+1.06%) |
Mar 20, 2014 | 63.54 | 64.29 | 63.37 | 63.95 | 164,338 | +0.22(+0.35%) |
Mar 19, 2014 | 63.74 | 64.30 | 63.40 | 63.73 | 304,923 | -0.11(-0.17%) |
Mar 18, 2014 | 63.88 | 64.44 | 63.44 | 63.84 | 512,008 | -0.05(-0.07%) |
Mar 17, 2014 | 63.47 | 64.36 | 63.43 | 63.88 | 295,563 | +0.81(+1.28%) |
Mar 14, 2014 | 63.16 | 63.75 | 62.98 | 63.07 | 231,097 | -0.15(-0.24%) |
Mar 13, 2014 | 64.67 | 65.00 | 62.73 | 63.22 | 230,384 | -1.15(-1.79%) |
Mar 12, 2014 | 64.28 | 64.59 | 63.65 | 64.38 | 197,374 | -0.21(-0.32%) |
Mar 11, 2014 | 65.52 | 65.71 | 64.36 | 64.58 | 131,459 | -0.88(-1.35%) |
Mar 10, 2014 | 65.62 | 66.04 | 65.05 | 65.47 | 134,265 | -0.31(-0.48%) |
Mar 07, 2014 | 65.74 | 66.10 | 65.30 | 65.78 | 204,865 | +0.22(+0.34%) |
Mar 06, 2014 | 65.47 | 66.01 | 64.93 | 65.56 | 241,354 | +0.02(+0.03%) |
Mar 05, 2014 | 65.68 | 65.92 | 65.28 | 65.54 | 171,362 | -0.03(-0.04%) |
Mar 04, 2014 | 65.71 | 66.13 | 65.47 | 65.56 | 270,837 | +0.75(+1.15%) |
Mar 03, 2014 | 65.11 | 65.37 | 64.35 | 64.82 | 259,342 | -1.01(-1.53%) |
Feb 28, 2014 | 65.46 | 66.46 | 64.93 | 65.83 | 344,560 | +0.65(+0.99%) |
Feb 27, 2014 | 65.20 | 65.87 | 64.69 | 65.18 | 449,849 | +0.93(+1.44%) |
Feb 26, 2014 | 63.40 | 64.56 | 62.67 | 64.25 | 440,717 | +0.48(+0.75%) |
Feb 25, 2014 | 64.13 | 64.13 | 63.21 | 63.77 | 423,256 | +0.78(+1.24%) |
Feb 24, 2014 | 62.81 | 63.68 | 62.81 | 62.99 | 348,685 | +0.19(+0.30%) |
Feb 21, 2014 | 63.36 | 63.40 | 62.79 | 62.80 | 233,471 | -0.26(-0.41%) |
Feb 20, 2014 | 62.74 | 63.15 | 62.65 | 63.06 | 191,091 | +0.42(+0.67%) |
Feb 19, 2014 | 62.63 | 63.17 | 62.52 | 62.64 | 235,677 | -0.29(-0.46%) |
Feb 18, 2014 | 63.18 | 63.39 | 62.62 | 62.93 | 321,824 | -0.31(-0.48%) |
Feb 14, 2014 | 63.34 | 63.23 | 63.23 | 63.23 | 315,008 | -0.20(-0.31%) |
Feb 13, 2014 | 63.13 | 63.56 | 62.50 | 63.43 | 336,530 | -0.15(-0.24%) |
Feb 12, 2014 | 63.00 | 64.11 | 63.00 | 63.58 | 242,385 | +0.56(+0.88%) |
Feb 11, 2014 | 62.23 | 63.17 | 62.22 | 63.03 | 150,030 | +0.83(+1.33%) |
Feb 10, 2014 | 61.91 | 62.47 | 61.52 | 62.20 | 333,438 | +0.16(+0.26%) |
Feb 07, 2014 | 61.53 | 62.33 | 61.34 | 62.04 | 344,619 | +0.70(+1.14%) |
Feb 06, 2014 | 61.14 | 61.65 | 60.64 | 61.34 | 304,336 | +0.31(+0.51%) |
Feb 05, 2014 | 62.01 | 62.01 | 60.66 | 61.03 | 573,863 | -1.24(-1.99%) |
Feb 04, 2014 | 61.22 | 62.33 | 60.48 | 62.26 | 552,975 | +1.26(+2.06%) |
Feb 03, 2014 | 62.33 | 62.62 | 60.18 | 61.01 | 824,006 | -1.20(-1.93%) |
Jan 31, 2014 | 61.92 | 62.87 | 61.75 | 62.21 | 302,177 | -0.39(-0.62%) |
Jan 30, 2014 | 62.77 | 63.03 | 61.97 | 62.60 | 379,976 | +0.55(+0.88%) |
Jan 29, 2014 | 62.37 | 63.12 | 61.99 | 62.05 | 274,034 | -0.82(-1.30%) |
Jan 28, 2014 | 62.80 | 63.36 | 62.37 | 62.87 | 219,976 | +0.31(+0.50%) |
Jan 27, 2014 | 63.48 | 63.67 | 62.26 | 62.55 | 280,419 | -0.70(-1.11%) |
Jan 24, 2014 | 64.28 | 64.49 | 63.21 | 63.25 | 416,314 | -1.63(-2.52%) |
Jan 23, 2014 | 65.24 | 65.53 | 64.62 | 64.88 | 280,176 | -0.70(-1.07%) |
Jan 22, 2014 | 65.24 | 65.59 | 64.97 | 65.58 | 236,163 | +0.60(+0.93%) |
Jan 21, 2014 | 65.67 | 65.67 | 64.69 | 64.98 | 242,538 | -0.04(-0.07%) |
Jan 17, 2014 | 64.53 | 65.03 | 65.03 | 65.03 | 470,673 | +0.38(+0.58%) |
Jan 16, 2014 | 64.83 | 65.19 | 64.41 | 64.65 | 173,256 | -0.26(-0.40%) |
Jan 15, 2014 | 64.52 | 65.32 | 64.22 | 64.91 | 253,532 | +0.39(+0.61%) |
Jan 14, 2014 | 63.87 | 64.60 | 63.27 | 64.52 | 229,404 | +0.92(+1.44%) |
Jan 13, 2014 | 64.50 | 64.96 | 63.33 | 63.60 | 210,902 | -1.27(-1.96%) |
Jan 10, 2014 | 64.71 | 65.23 | 64.12 | 64.88 | 279,714 | +0.36(+0.56%) |
Jan 09, 2014 | 64.63 | 65.06 | 63.88 | 64.52 | 237,336 | +0.16(+0.25%) |
Jan 08, 2014 | 64.97 | 65.08 | 64.09 | 64.36 | 336,885 | -0.48(-0.73%) |
Jan 07, 2014 | 65.47 | 65.65 | 64.75 | 64.83 | 268,706 | -0.23(-0.36%) |
Jan 06, 2014 | 66.29 | 66.62 | 64.63 | 65.06 | 352,230 | -1.14(-1.72%) |
Jan 03, 2014 | 65.96 | 66.65 | 65.60 | 66.20 | 236,915 | +0.20(+0.30%) |