Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.86 | 61.95 | 61.13 | 61.23 | 1,769,197 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.37 | 885,462 | -0.43(-0.70%) |
Mar 27, 2014 | 62.36 | 62.36 | 61.63 | 61.80 | 602,916 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.54 | 62.26 | 62.26 | 538,598 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.83 | 62.85 | 63.06 | 720,669 | -0.46(-0.72%) |
Mar 24, 2014 | 64.18 | 64.33 | 63.16 | 63.52 | 620,321 | -0.59(-0.91%) |
Mar 21, 2014 | 65.27 | 65.33 | 64.05 | 64.10 | 919,802 | -0.70(-1.08%) |
Mar 20, 2014 | 64.35 | 64.80 | 64.06 | 64.80 | 421,260 | +0.40(+0.61%) |
Mar 19, 2014 | 65.44 | 65.61 | 64.02 | 64.41 | 512,123 | -1.12(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.44 | 65.53 | 542,894 | +1.14(+1.78%) |
Mar 17, 2014 | 64.15 | 64.77 | 64.02 | 64.39 | 620,723 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.62 | 63.83 | 63.93 | 638,138 | -0.58(-0.89%) |
Mar 13, 2014 | 64.80 | 65.39 | 64.43 | 64.51 | 1,044,623 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.80 | 63.65 | 64.77 | 670,621 | +0.64(+1.00%) |
Mar 11, 2014 | 64.17 | 64.63 | 63.74 | 64.13 | 734,842 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.24 | 64.13 | 690,175 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.06 | 63.13 | 63.69 | 875,364 | +0.33(+0.53%) |
Mar 06, 2014 | 63.17 | 63.39 | 62.79 | 63.35 | 393,462 | +0.45(+0.72%) |
Mar 05, 2014 | 63.61 | 63.62 | 62.81 | 62.90 | 372,380 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.71 | 62.98 | 63.60 | 714,879 | +1.00(+1.60%) |
Mar 03, 2014 | 62.70 | 62.90 | 62.22 | 62.61 | 386,983 | -0.45(-0.71%) |
Feb 28, 2014 | 63.13 | 63.27 | 62.77 | 63.06 | 701,410 | +0.04(+0.06%) |
Feb 27, 2014 | 62.83 | 63.27 | 62.78 | 63.02 | 588,538 | +0.16(+0.26%) |
Feb 26, 2014 | 62.78 | 63.50 | 62.78 | 62.86 | 897,633 | +0.29(+0.46%) |
Feb 25, 2014 | 62.88 | 63.07 | 62.30 | 62.57 | 507,434 | -0.28(-0.44%) |
Feb 24, 2014 | 62.71 | 63.24 | 62.00 | 62.85 | 599,521 | +0.85(+1.36%) |
Feb 21, 2014 | 62.06 | 62.52 | 61.35 | 62.00 | 1,453,366 | -0.54(-0.86%) |
Feb 20, 2014 | 61.40 | 62.87 | 61.40 | 62.54 | 930,685 | -0.20(-0.31%) |
Feb 19, 2014 | 62.32 | 63.35 | 62.22 | 62.74 | 1,007,300 | +0.16(+0.26%) |
Feb 18, 2014 | 61.84 | 62.70 | 61.52 | 62.58 | 1,159,803 | -0.02(-0.03%) |
Feb 14, 2014 | 62.44 | 62.60 | 62.60 | 62.60 | 1,615,852 | -1.82(-2.83%) |
Feb 13, 2014 | 63.61 | 64.51 | 63.29 | 64.42 | 727,124 | +0.40(+0.63%) |
Feb 12, 2014 | 64.00 | 64.31 | 63.72 | 64.01 | 734,483 | +0.13(+0.21%) |
Feb 11, 2014 | 63.83 | 64.21 | 63.45 | 63.88 | 758,313 | +0.06(+0.10%) |
Feb 10, 2014 | 63.49 | 63.92 | 63.30 | 63.82 | 691,393 | +0.19(+0.30%) |
Feb 07, 2014 | 63.22 | 63.88 | 63.00 | 63.63 | 773,629 | +0.64(+1.01%) |
Feb 06, 2014 | 61.20 | 63.06 | 61.02 | 62.99 | 681,825 | +1.90(+3.11%) |
Feb 05, 2014 | 61.98 | 62.27 | 60.97 | 61.09 | 1,134,908 | -1.11(-1.79%) |
Feb 04, 2014 | 61.27 | 62.52 | 60.87 | 62.20 | 911,101 | +1.11(+1.82%) |
Feb 03, 2014 | 62.79 | 62.96 | 60.80 | 61.09 | 884,564 | -1.74(-2.77%) |
Jan 31, 2014 | 62.38 | 63.53 | 62.26 | 62.83 | 851,438 | -0.61(-0.96%) |
Jan 30, 2014 | 61.72 | 63.52 | 61.48 | 63.44 | 828,180 | +2.08(+3.39%) |
Jan 29, 2014 | 61.15 | 61.81 | 61.07 | 61.36 | 484,788 | -0.40(-0.65%) |
Jan 28, 2014 | 61.87 | 62.18 | 61.56 | 61.76 | 697,453 | -0.13(-0.20%) |
Jan 27, 2014 | 62.53 | 62.73 | 61.83 | 61.89 | 1,027,157 | -0.68(-1.09%) |
Jan 24, 2014 | 62.75 | 63.15 | 62.37 | 62.57 | 936,217 | -0.46(-0.73%) |
Jan 23, 2014 | 63.34 | 63.44 | 62.59 | 63.03 | 480,356 | -1.05(-1.64%) |
Jan 22, 2014 | 63.22 | 64.23 | 63.09 | 64.08 | 778,687 | +1.06(+1.68%) |
Jan 21, 2014 | 63.66 | 63.87 | 62.33 | 63.02 | 937,869 | -0.41(-0.65%) |
Jan 17, 2014 | 62.30 | 63.43 | 63.43 | 63.43 | 1,216,879 | +1.44(+2.33%) |
Jan 16, 2014 | 60.94 | 62.04 | 60.91 | 61.99 | 875,540 | +0.01(+0.01%) |
Jan 15, 2014 | 61.11 | 62.06 | 61.11 | 61.98 | 610,571 | +0.87(+1.42%) |
Jan 14, 2014 | 60.68 | 61.15 | 60.06 | 61.11 | 490,153 | +0.62(+1.02%) |
Jan 13, 2014 | 61.18 | 61.63 | 60.39 | 60.49 | 519,968 | -1.21(-1.96%) |
Jan 10, 2014 | 61.84 | 61.88 | 61.25 | 61.70 | 278,117 | +0.04(+0.06%) |
Jan 09, 2014 | 61.74 | 61.92 | 61.14 | 61.66 | 349,734 | +0.02(+0.03%) |
Jan 08, 2014 | 61.47 | 61.77 | 60.90 | 61.65 | 497,208 | +0.01(+0.01%) |
Jan 07, 2014 | 61.77 | 61.78 | 61.27 | 61.64 | 357,783 | +0.42(+0.69%) |
Jan 06, 2014 | 61.79 | 61.84 | 61.15 | 61.22 | 317,410 | -0.57(-0.93%) |
Jan 03, 2014 | 61.48 | 62.00 | 61.48 | 61.79 | 351,039 | +0.40(+0.66%) |