Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.59 | 63.02 | 62.08 | 62.63 | 286,690 | +0.42(+0.67%) |
Mar 28, 2014 | 61.26 | 62.77 | 61.23 | 62.22 | 347,496 | +1.04(+1.70%) |
Mar 27, 2014 | 61.85 | 62.01 | 60.89 | 61.18 | 340,618 | -0.83(-1.34%) |
Mar 26, 2014 | 64.04 | 64.31 | 62.01 | 62.01 | 226,913 | -1.55(-2.43%) |
Mar 25, 2014 | 64.40 | 65.22 | 63.52 | 63.55 | 404,772 | -0.83(-1.29%) |
Mar 24, 2014 | 65.85 | 65.85 | 63.75 | 64.39 | 260,523 | -1.25(-1.90%) |
Mar 21, 2014 | 65.11 | 66.34 | 64.95 | 65.63 | 381,990 | +0.99(+1.54%) |
Mar 20, 2014 | 64.84 | 65.10 | 64.39 | 64.64 | 263,452 | -0.47(-0.72%) |
Mar 19, 2014 | 65.26 | 65.38 | 64.62 | 65.11 | 242,363 | -0.05(-0.07%) |
Mar 18, 2014 | 64.76 | 65.28 | 64.49 | 65.15 | 190,476 | +0.50(+0.77%) |
Mar 17, 2014 | 64.58 | 65.14 | 64.35 | 64.66 | 284,074 | +0.49(+0.76%) |
Mar 14, 2014 | 65.64 | 66.36 | 64.01 | 64.17 | 553,921 | -1.82(-2.75%) |
Mar 13, 2014 | 66.15 | 66.42 | 65.63 | 65.99 | 499,084 | -0.16(-0.25%) |
Mar 12, 2014 | 65.75 | 66.18 | 65.36 | 66.15 | 424,631 | +0.25(+0.38%) |
Mar 11, 2014 | 66.39 | 66.54 | 65.69 | 65.90 | 647,292 | -0.48(-0.72%) |
Mar 10, 2014 | 66.63 | 66.93 | 65.60 | 66.38 | 394,521 | -0.28(-0.42%) |
Mar 07, 2014 | 66.50 | 66.86 | 65.89 | 66.66 | 396,090 | +0.54(+0.82%) |
Mar 06, 2014 | 65.94 | 66.25 | 65.86 | 66.12 | 313,680 | +0.26(+0.40%) |
Mar 05, 2014 | 65.29 | 65.97 | 64.82 | 65.85 | 470,793 | +0.66(+1.01%) |
Mar 04, 2014 | 64.00 | 65.73 | 63.76 | 65.20 | 542,792 | +2.20(+3.50%) |
Mar 03, 2014 | 63.54 | 63.54 | 62.47 | 62.99 | 310,738 | -1.11(-1.73%) |
Feb 28, 2014 | 63.43 | 64.63 | 63.43 | 64.10 | 533,683 | +0.85(+1.34%) |
Feb 27, 2014 | 62.40 | 63.35 | 62.40 | 63.26 | 719,474 | +0.84(+1.34%) |
Feb 26, 2014 | 60.87 | 62.62 | 60.81 | 62.42 | 434,505 | +1.71(+2.81%) |
Feb 25, 2014 | 61.82 | 61.96 | 60.70 | 60.71 | 523,510 | -1.18(-1.91%) |
Feb 24, 2014 | 62.12 | 62.50 | 61.65 | 61.89 | 353,066 | +0.24(+0.40%) |
Feb 21, 2014 | 62.76 | 63.08 | 61.56 | 61.65 | 310,965 | -0.97(-1.56%) |
Feb 20, 2014 | 61.81 | 62.74 | 61.59 | 62.62 | 446,967 | +1.00(+1.63%) |
Feb 19, 2014 | 62.47 | 63.01 | 61.54 | 61.62 | 432,751 | -1.23(-1.95%) |
Feb 18, 2014 | 63.16 | 63.54 | 62.85 | 62.85 | 412,064 | -0.32(-0.51%) |
Feb 14, 2014 | 63.49 | 63.17 | 63.17 | 63.17 | 474,974 | -0.42(-0.65%) |
Feb 13, 2014 | 62.71 | 63.60 | 62.49 | 63.59 | 1,753,920 | +0.19(+0.30%) |
Feb 12, 2014 | 64.41 | 64.91 | 63.19 | 63.40 | 564,745 | -0.77(-1.20%) |
Feb 11, 2014 | 64.50 | 64.59 | 63.84 | 64.17 | 351,448 | -0.25(-0.39%) |
Feb 10, 2014 | 64.91 | 65.19 | 63.83 | 64.42 | 592,641 | -0.60(-0.93%) |
Feb 07, 2014 | 65.60 | 66.22 | 64.56 | 65.02 | 1,357,328 | -0.44(-0.68%) |
Feb 06, 2014 | 62.58 | 66.27 | 61.82 | 65.47 | 1,828,573 | +5.55(+9.26%) |
Feb 05, 2014 | 59.82 | 60.20 | 58.68 | 59.92 | 464,123 | -0.11(-0.18%) |
Feb 04, 2014 | 59.14 | 60.20 | 58.73 | 60.03 | 339,461 | +0.82(+1.39%) |
Feb 03, 2014 | 61.40 | 61.45 | 58.17 | 59.20 | 383,449 | -2.21(-3.60%) |
Jan 31, 2014 | 60.52 | 62.41 | 60.52 | 61.41 | 254,443 | -0.35(-0.57%) |
Jan 30, 2014 | 60.82 | 61.98 | 60.45 | 61.77 | 244,686 | +1.39(+2.30%) |
Jan 29, 2014 | 60.97 | 61.60 | 60.18 | 60.38 | 231,355 | -1.34(-2.16%) |
Jan 28, 2014 | 60.87 | 61.71 | 60.65 | 61.71 | 258,495 | +0.84(+1.38%) |
Jan 27, 2014 | 62.17 | 62.56 | 60.54 | 60.87 | 262,245 | -0.97(-1.56%) |
Jan 24, 2014 | 63.14 | 63.14 | 61.21 | 61.84 | 328,023 | -1.99(-3.12%) |
Jan 23, 2014 | 65.03 | 65.03 | 63.06 | 63.83 | 370,218 | -1.40(-2.14%) |
Jan 22, 2014 | 65.15 | 65.37 | 64.58 | 65.23 | 253,223 | +0.20(+0.31%) |
Jan 21, 2014 | 65.04 | 65.30 | 64.37 | 65.03 | 318,543 | +0.53(+0.83%) |
Jan 17, 2014 | 64.52 | 64.50 | 64.50 | 64.50 | 169,000 | -0.11(-0.17%) |
Jan 16, 2014 | 64.09 | 64.72 | 64.09 | 64.61 | 188,243 | +0.15(+0.24%) |
Jan 15, 2014 | 63.63 | 64.61 | 63.58 | 64.46 | 329,260 | +0.83(+1.30%) |
Jan 14, 2014 | 61.83 | 63.68 | 61.64 | 63.63 | 359,938 | +2.06(+3.34%) |
Jan 13, 2014 | 62.34 | 62.80 | 61.33 | 61.57 | 272,674 | -1.06(-1.70%) |
Jan 10, 2014 | 62.42 | 62.68 | 61.85 | 62.63 | 245,767 | +0.39(+0.62%) |
Jan 09, 2014 | 62.19 | 62.67 | 61.49 | 62.25 | 384,892 | +0.26(+0.42%) |
Jan 08, 2014 | 62.34 | 62.66 | 61.24 | 61.98 | 476,075 | -0.58(-0.92%) |
Jan 07, 2014 | 62.62 | 62.87 | 62.22 | 62.56 | 496,985 | +0.24(+0.39%) |
Jan 06, 2014 | 63.04 | 63.51 | 62.30 | 62.32 | 255,539 | -0.48(-0.76%) |
Jan 03, 2014 | 62.31 | 63.24 | 62.31 | 62.80 | 233,628 | +0.51(+0.83%) |