Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.21 | 60.40 | 60.14 | 60.36 | 1,012,030 | +0.56(+0.94%) |
Mar 28, 2014 | 59.67 | 60.03 | 59.63 | 59.80 | 609,165 | +0.35(+0.59%) |
Mar 27, 2014 | 59.47 | 59.64 | 59.28 | 59.45 | 931,770 | -0.09(-0.16%) |
Mar 26, 2014 | 60.12 | 60.15 | 59.54 | 59.54 | 1,027,777 | -0.29(-0.49%) |
Mar 25, 2014 | 59.82 | 59.90 | 59.53 | 59.84 | 832,484 | +0.37(+0.62%) |
Mar 24, 2014 | 59.78 | 59.87 | 59.25 | 59.47 | 2,117,025 | -0.12(-0.19%) |
Mar 21, 2014 | 59.86 | 60.13 | 59.53 | 59.58 | 1,422,931 | -0.07(-0.12%) |
Mar 20, 2014 | 59.09 | 59.69 | 59.03 | 59.65 | 830,034 | +0.48(+0.81%) |
Mar 19, 2014 | 59.49 | 59.56 | 58.81 | 59.17 | 990,036 | -0.29(-0.49%) |
Mar 18, 2014 | 59.12 | 59.53 | 59.11 | 59.47 | 855,277 | +0.41(+0.70%) |
Mar 17, 2014 | 58.83 | 59.14 | 58.80 | 59.05 | 873,756 | +0.54(+0.92%) |
Mar 14, 2014 | 58.50 | 58.87 | 58.44 | 58.51 | 1,341,849 | -0.13(-0.22%) |
Mar 13, 2014 | 59.37 | 59.41 | 58.50 | 58.64 | 1,003,579 | -0.52(-0.88%) |
Mar 12, 2014 | 58.87 | 59.20 | 58.84 | 59.17 | 1,552,559 | -0.01(-0.01%) |
Mar 11, 2014 | 59.62 | 59.62 | 59.06 | 59.17 | 1,772,494 | -0.35(-0.58%) |
Mar 10, 2014 | 59.48 | 59.56 | 59.20 | 59.52 | 744,057 | -0.05(-0.08%) |
Mar 07, 2014 | 59.66 | 59.68 | 59.31 | 59.57 | 749,784 | +0.16(+0.27%) |
Mar 06, 2014 | 59.41 | 59.54 | 59.36 | 59.40 | 579,311 | +0.19(+0.32%) |
Mar 05, 2014 | 59.24 | 59.33 | 59.12 | 59.21 | 1,117,224 | -0.01(-0.01%) |
Mar 04, 2014 | 58.97 | 59.34 | 58.94 | 59.22 | 1,209,706 | +0.83(+1.42%) |
Mar 03, 2014 | 58.27 | 58.53 | 58.04 | 58.39 | 756,051 | -0.39(-0.67%) |
Feb 28, 2014 | 58.58 | 59.06 | 58.45 | 58.78 | 585,746 | +0.20(+0.34%) |
Feb 27, 2014 | 58.24 | 58.58 | 58.14 | 58.58 | 558,010 | +0.27(+0.46%) |
Feb 26, 2014 | 58.40 | 58.48 | 58.15 | 58.31 | 703,125 | +0.07(+0.12%) |
Feb 25, 2014 | 58.39 | 58.55 | 58.17 | 58.24 | 615,199 | -0.17(-0.29%) |
Feb 24, 2014 | 58.31 | 58.77 | 58.10 | 58.41 | 1,042,395 | +0.31(+0.54%) |
Feb 21, 2014 | 58.27 | 58.37 | 58.06 | 58.10 | 615,266 | -0.06(-0.11%) |
Feb 20, 2014 | 57.82 | 58.26 | 57.67 | 58.16 | 658,451 | +0.45(+0.79%) |
Feb 19, 2014 | 58.00 | 58.38 | 57.69 | 57.71 | 880,572 | -0.40(-0.69%) |
Feb 18, 2014 | 58.20 | 58.21 | 57.97 | 58.11 | 821,232 | +0.00(+0.00%) |
Feb 14, 2014 | 57.64 | 58.11 | 58.11 | 58.11 | 860,391 | +0.38(+0.65%) |
Feb 13, 2014 | 57.02 | 57.73 | 57.01 | 57.73 | 1,306,598 | +0.26(+0.45%) |
Feb 12, 2014 | 57.54 | 57.71 | 57.34 | 57.47 | 894,696 | +0.02(+0.03%) |
Feb 11, 2014 | 56.87 | 57.58 | 56.77 | 57.45 | 933,601 | +0.67(+1.18%) |
Feb 10, 2014 | 56.83 | 56.83 | 56.52 | 56.78 | 648,577 | +0.01(+0.01%) |
Feb 07, 2014 | 56.42 | 56.80 | 56.19 | 56.78 | 773,101 | +0.69(+1.23%) |
Feb 06, 2014 | 55.58 | 56.12 | 55.53 | 56.08 | 765,672 | +0.62(+1.12%) |
Feb 05, 2014 | 55.38 | 55.57 | 55.05 | 55.46 | 788,558 | -0.07(-0.12%) |
Feb 04, 2014 | 55.57 | 55.66 | 55.29 | 55.53 | 1,265,583 | +0.24(+0.43%) |
Feb 03, 2014 | 56.54 | 56.63 | 55.19 | 55.29 | 1,453,098 | -1.24(-2.20%) |
Jan 31, 2014 | 56.29 | 56.94 | 56.18 | 56.54 | 2,427,757 | -0.41(-0.72%) |
Jan 30, 2014 | 56.83 | 57.07 | 56.60 | 56.94 | 806,627 | +0.45(+0.80%) |
Jan 29, 2014 | 56.55 | 56.86 | 56.34 | 56.49 | 1,104,595 | -0.44(-0.77%) |
Jan 28, 2014 | 56.75 | 57.03 | 56.72 | 56.93 | 860,704 | +0.41(+0.72%) |
Jan 27, 2014 | 56.80 | 56.94 | 56.30 | 56.52 | 1,249,422 | -0.22(-0.38%) |
Jan 24, 2014 | 57.56 | 57.60 | 56.74 | 56.74 | 2,569,699 | -1.13(-1.95%) |
Jan 23, 2014 | 58.14 | 58.14 | 57.58 | 57.87 | 1,016,794 | -0.56(-0.96%) |
Jan 22, 2014 | 58.56 | 58.56 | 58.29 | 58.43 | 530,659 | -0.01(-0.01%) |
Jan 21, 2014 | 58.69 | 58.69 | 58.09 | 58.44 | 743,175 | +0.08(+0.13%) |
Jan 17, 2014 | 58.54 | 58.36 | 58.36 | 58.36 | 612,241 | -0.27(-0.46%) |
Jan 16, 2014 | 58.65 | 58.66 | 58.43 | 58.63 | 927,717 | -0.15(-0.25%) |
Jan 15, 2014 | 58.46 | 58.84 | 58.56 | 58.77 | 1,039,161 | +0.31(+0.54%) |
Jan 14, 2014 | 58.17 | 58.48 | 58.01 | 58.46 | 529,010 | +0.50(+0.86%) |
Jan 13, 2014 | 58.52 | 58.68 | 57.89 | 57.96 | 650,521 | -0.65(-1.11%) |
Jan 10, 2014 | 58.64 | 58.70 | 58.36 | 58.61 | 575,434 | +0.07(+0.12%) |
Jan 09, 2014 | 58.60 | 58.64 | 58.27 | 58.54 | 550,668 | +0.13(+0.22%) |
Jan 08, 2014 | 58.41 | 58.47 | 58.24 | 58.41 | 854,952 | -0.05(-0.08%) |
Jan 07, 2014 | 58.40 | 58.57 | 58.36 | 58.46 | 748,108 | +0.29(+0.50%) |
Jan 06, 2014 | 58.51 | 58.54 | 58.07 | 58.17 | 793,225 | -0.05(-0.09%) |
Jan 03, 2014 | 58.27 | 58.43 | 58.13 | 58.22 | 571,844 | +0.05(+0.09%) |