Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.68 | 62.03 | 61.42 | 61.75 | 5,785,433 | +0.34(+0.55%) |
Mar 28, 2014 | 61.51 | 61.88 | 61.22 | 61.41 | 7,266,972 | -0.10(-0.17%) |
Mar 27, 2014 | 61.71 | 62.06 | 61.43 | 61.51 | 6,901,315 | -0.07(-0.12%) |
Mar 26, 2014 | 62.27 | 62.63 | 61.59 | 61.59 | 9,532,120 | -0.52(-0.83%) |
Mar 25, 2014 | 62.11 | 62.32 | 61.53 | 62.10 | 9,137,278 | +0.09(+0.14%) |
Mar 24, 2014 | 61.57 | 62.05 | 61.49 | 62.02 | 9,009,639 | +0.53(+0.87%) |
Mar 21, 2014 | 61.31 | 62.23 | 60.96 | 61.48 | 21,265,748 | +0.58(+0.96%) |
Mar 20, 2014 | 59.80 | 61.14 | 59.67 | 60.90 | 10,680,381 | +0.81(+1.34%) |
Mar 19, 2014 | 60.24 | 60.68 | 59.80 | 60.09 | 7,116,725 | -0.32(-0.52%) |
Mar 18, 2014 | 60.32 | 60.59 | 60.15 | 60.41 | 4,871,560 | +0.07(+0.12%) |
Mar 17, 2014 | 60.03 | 60.47 | 59.79 | 60.34 | 7,154,284 | +0.32(+0.54%) |
Mar 14, 2014 | 60.33 | 60.65 | 60.00 | 60.01 | 8,192,706 | -0.53(-0.87%) |
Mar 13, 2014 | 61.17 | 61.55 | 60.52 | 60.54 | 7,195,748 | -0.48(-0.79%) |
Mar 12, 2014 | 60.47 | 61.20 | 60.45 | 61.02 | 10,678,784 | +0.49(+0.81%) |
Mar 11, 2014 | 60.37 | 60.57 | 59.95 | 60.53 | 11,142,555 | +0.40(+0.66%) |
Mar 10, 2014 | 60.21 | 60.27 | 59.83 | 60.13 | 5,974,135 | -0.12(-0.20%) |
Mar 07, 2014 | 60.56 | 60.56 | 60.08 | 60.25 | 6,256,366 | +0.15(+0.24%) |
Mar 06, 2014 | 60.09 | 60.29 | 59.81 | 60.11 | 6,359,320 | +0.06(+0.11%) |
Mar 05, 2014 | 60.46 | 60.47 | 59.87 | 60.04 | 6,833,053 | -0.26(-0.44%) |
Mar 04, 2014 | 60.02 | 60.60 | 59.93 | 60.31 | 9,397,208 | +0.81(+1.36%) |
Mar 03, 2014 | 59.80 | 59.94 | 59.26 | 59.50 | 6,656,816 | -0.47(-0.78%) |
Feb 28, 2014 | 59.79 | 60.36 | 59.56 | 59.96 | 9,274,907 | +0.11(+0.19%) |
Feb 27, 2014 | 60.03 | 60.03 | 59.47 | 59.85 | 6,787,019 | -0.18(-0.29%) |
Feb 26, 2014 | 59.35 | 60.29 | 59.23 | 60.03 | 11,236,639 | +1.15(+1.95%) |
Feb 25, 2014 | 58.74 | 59.19 | 58.67 | 58.88 | 11,856,242 | +0.00(+0.00%) |
Feb 24, 2014 | 58.76 | 59.25 | 58.72 | 58.88 | 9,120,037 | +0.18(+0.31%) |
Feb 21, 2014 | 58.75 | 58.92 | 58.46 | 58.70 | 11,175,559 | -0.32(-0.54%) |
Feb 20, 2014 | 58.64 | 59.40 | 58.45 | 59.02 | 16,283,099 | -1.07(-1.78%) |
Feb 19, 2014 | 60.21 | 60.46 | 59.73 | 60.08 | 10,127,513 | -0.39(-0.64%) |
Feb 18, 2014 | 60.60 | 60.73 | 60.10 | 60.47 | 7,466,652 | -0.37(-0.61%) |
Feb 14, 2014 | 60.53 | 60.84 | 60.84 | 60.84 | 6,115,205 | +0.35(+0.57%) |
Feb 13, 2014 | 59.95 | 60.60 | 59.85 | 60.49 | 6,540,332 | +0.32(+0.53%) |
Feb 12, 2014 | 59.58 | 60.35 | 59.58 | 60.17 | 6,651,957 | +0.13(+0.21%) |
Feb 11, 2014 | 59.32 | 60.08 | 59.15 | 60.04 | 8,104,279 | +0.83(+1.41%) |
Feb 10, 2014 | 59.07 | 59.21 | 58.57 | 59.21 | 7,727,422 | +0.01(+0.01%) |
Feb 07, 2014 | 58.64 | 59.24 | 58.20 | 59.20 | 9,119,119 | +0.75(+1.28%) |
Feb 06, 2014 | 58.58 | 58.77 | 58.20 | 58.46 | 8,973,402 | -0.04(-0.07%) |
Feb 05, 2014 | 58.01 | 58.73 | 58.01 | 58.50 | 5,947,507 | +0.11(+0.19%) |
Feb 04, 2014 | 58.33 | 58.68 | 58.04 | 58.38 | 9,659,510 | +0.06(+0.10%) |
Feb 03, 2014 | 59.55 | 59.80 | 58.23 | 58.33 | 12,993,816 | -1.62(-2.70%) |
Jan 31, 2014 | 59.34 | 60.36 | 59.11 | 59.95 | 13,286,155 | -0.06(-0.09%) |
Jan 30, 2014 | 59.84 | 60.28 | 59.69 | 60.00 | 8,370,436 | +0.52(+0.88%) |
Jan 29, 2014 | 60.44 | 60.50 | 59.46 | 59.48 | 10,490,799 | -0.46(-0.76%) |
Jan 28, 2014 | 59.61 | 60.53 | 59.48 | 59.94 | 7,503,295 | +0.42(+0.70%) |
Jan 27, 2014 | 59.51 | 59.70 | 59.27 | 59.52 | 11,321,563 | -0.22(-0.36%) |
Jan 24, 2014 | 59.99 | 60.30 | 59.59 | 59.74 | 11,779,676 | -0.43(-0.72%) |
Jan 23, 2014 | 60.08 | 60.30 | 59.78 | 60.17 | 7,460,984 | -0.31(-0.52%) |
Jan 22, 2014 | 61.07 | 61.07 | 60.23 | 60.49 | 7,292,201 | -0.39(-0.65%) |
Jan 21, 2014 | 61.21 | 61.32 | 60.09 | 60.88 | 11,155,130 | -0.28(-0.46%) |
Jan 17, 2014 | 61.59 | 61.16 | 61.16 | 61.16 | 14,252,119 | -0.46(-0.74%) |
Jan 16, 2014 | 62.12 | 62.19 | 61.29 | 61.62 | 8,967,078 | -0.72(-1.16%) |
Jan 15, 2014 | 62.58 | 62.69 | 62.27 | 62.34 | 6,218,442 | -0.24(-0.38%) |
Jan 14, 2014 | 62.18 | 62.61 | 62.12 | 62.58 | 5,092,528 | +0.38(+0.61%) |
Jan 13, 2014 | 62.29 | 62.59 | 62.00 | 62.20 | 7,670,839 | -0.44(-0.70%) |
Jan 10, 2014 | 62.86 | 63.19 | 62.24 | 62.65 | 6,467,419 | -0.04(-0.06%) |
Jan 09, 2014 | 62.93 | 62.93 | 62.20 | 62.69 | 7,368,109 | +0.21(+0.33%) |
Jan 08, 2014 | 63.01 | 63.02 | 62.29 | 62.48 | 7,425,192 | -0.50(-0.79%) |
Jan 07, 2014 | 62.75 | 63.30 | 62.55 | 62.97 | 6,243,795 | +0.19(+0.31%) |
Jan 06, 2014 | 63.30 | 63.34 | 62.44 | 62.78 | 8,966,810 | -0.35(-0.56%) |
Jan 03, 2014 | 63.26 | 63.52 | 63.03 | 63.14 | 6,176,409 | -0.21(-0.33%) |