Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.45 | 62.54 | 62.15 | 62.38 | 7,275,965 | +0.32(+0.52%) |
Mar 28, 2014 | 62.22 | 62.67 | 61.88 | 62.06 | 6,510,573 | +0.03(+0.05%) |
Mar 27, 2014 | 61.99 | 62.30 | 61.79 | 62.03 | 7,340,685 | -0.15(-0.24%) |
Mar 26, 2014 | 62.67 | 62.90 | 62.04 | 62.18 | 8,040,546 | -0.47(-0.75%) |
Mar 25, 2014 | 63.11 | 63.14 | 62.41 | 62.65 | 6,804,034 | -0.15(-0.24%) |
Mar 24, 2014 | 63.39 | 63.43 | 62.44 | 62.80 | 9,607,552 | -0.60(-0.94%) |
Mar 21, 2014 | 63.68 | 64.57 | 63.27 | 63.40 | 12,793,823 | +0.26(+0.41%) |
Mar 20, 2014 | 62.84 | 63.26 | 62.65 | 63.14 | 6,466,222 | +0.27(+0.43%) |
Mar 19, 2014 | 63.05 | 63.45 | 62.60 | 62.87 | 8,331,407 | -0.06(-0.09%) |
Mar 18, 2014 | 62.79 | 63.51 | 62.77 | 62.93 | 6,364,410 | +0.19(+0.30%) |
Mar 17, 2014 | 62.73 | 63.21 | 62.48 | 62.74 | 7,036,881 | +0.16(+0.25%) |
Mar 14, 2014 | 62.14 | 62.97 | 62.12 | 62.58 | 8,548,116 | +0.46(+0.74%) |
Mar 13, 2014 | 63.90 | 63.90 | 62.06 | 62.12 | 9,723,145 | -1.39(-2.18%) |
Mar 12, 2014 | 63.64 | 63.74 | 63.26 | 63.51 | 8,940,426 | -0.58(-0.90%) |
Mar 11, 2014 | 64.40 | 64.53 | 63.90 | 64.09 | 5,920,925 | -0.33(-0.51%) |
Mar 10, 2014 | 64.62 | 64.70 | 64.06 | 64.42 | 5,280,290 | -0.29(-0.45%) |
Mar 07, 2014 | 64.75 | 64.80 | 64.31 | 64.71 | 6,746,832 | +0.11(+0.17%) |
Mar 06, 2014 | 64.89 | 64.97 | 64.46 | 64.60 | 7,869,052 | -0.39(-0.60%) |
Mar 05, 2014 | 64.99 | 65.22 | 64.73 | 64.99 | 6,423,633 | +0.03(+0.05%) |
Mar 04, 2014 | 64.97 | 65.22 | 64.83 | 64.96 | 8,123,491 | +0.68(+1.06%) |
Mar 03, 2014 | 63.28 | 64.30 | 63.19 | 64.28 | 10,664,626 | -0.02(-0.04%) |
Feb 28, 2014 | 64.19 | 65.14 | 63.80 | 64.30 | 9,236,358 | +0.05(+0.07%) |
Feb 27, 2014 | 64.01 | 64.43 | 63.19 | 64.25 | 7,706,308 | +0.21(+0.33%) |
Feb 26, 2014 | 63.48 | 64.83 | 63.33 | 64.04 | 12,420,574 | +0.56(+0.89%) |
Feb 25, 2014 | 62.46 | 63.49 | 62.18 | 63.48 | 17,119,626 | +2.44(+3.99%) |
Feb 24, 2014 | 61.01 | 61.34 | 60.72 | 61.04 | 14,974,379 | +0.10(+0.17%) |
Feb 21, 2014 | 60.64 | 61.17 | 60.64 | 60.94 | 9,906,823 | +0.20(+0.34%) |
Feb 20, 2014 | 60.04 | 60.80 | 60.00 | 60.73 | 7,461,605 | +0.81(+1.35%) |
Feb 19, 2014 | 60.55 | 60.76 | 59.89 | 59.93 | 9,908,925 | -0.88(-1.44%) |
Feb 18, 2014 | 61.08 | 61.20 | 60.41 | 60.80 | 6,320,907 | -0.28(-0.46%) |
Feb 14, 2014 | 60.94 | 61.09 | 61.09 | 61.09 | 6,062,736 | +0.27(+0.44%) |
Feb 13, 2014 | 60.62 | 61.04 | 60.31 | 60.82 | 8,401,958 | +0.24(+0.40%) |
Feb 12, 2014 | 60.29 | 60.62 | 60.10 | 60.58 | 9,368,531 | +0.45(+0.76%) |
Feb 11, 2014 | 59.92 | 60.35 | 59.71 | 60.12 | 8,028,185 | +0.23(+0.38%) |
Feb 10, 2014 | 60.01 | 60.04 | 59.48 | 59.89 | 8,092,789 | -0.03(-0.05%) |
Feb 07, 2014 | 59.71 | 60.04 | 59.46 | 59.93 | 7,939,830 | +0.23(+0.38%) |
Feb 06, 2014 | 58.94 | 59.73 | 58.92 | 59.70 | 7,791,149 | +0.71(+1.20%) |
Feb 05, 2014 | 58.58 | 59.22 | 57.97 | 58.99 | 12,859,813 | +0.23(+0.39%) |
Feb 04, 2014 | 59.19 | 59.46 | 58.14 | 58.77 | 12,213,164 | -0.09(-0.16%) |
Feb 03, 2014 | 60.07 | 60.15 | 58.73 | 58.86 | 12,153,930 | -1.38(-2.29%) |
Jan 31, 2014 | 59.73 | 60.73 | 59.46 | 60.24 | 13,521,571 | -0.06(-0.10%) |
Jan 30, 2014 | 60.54 | 60.95 | 60.08 | 60.30 | 8,701,358 | +0.20(+0.33%) |
Jan 29, 2014 | 61.36 | 61.73 | 60.07 | 60.11 | 11,730,731 | -1.46(-2.37%) |
Jan 28, 2014 | 61.47 | 61.87 | 61.00 | 61.56 | 13,505,052 | -0.31(-0.51%) |
Jan 27, 2014 | 61.81 | 62.06 | 61.55 | 61.88 | 8,407,310 | -0.17(-0.28%) |
Jan 24, 2014 | 62.40 | 62.71 | 62.05 | 62.05 | 9,084,303 | -0.85(-1.35%) |
Jan 23, 2014 | 62.41 | 62.94 | 62.07 | 62.90 | 8,148,158 | +0.03(+0.05%) |
Jan 22, 2014 | 63.23 | 63.34 | 62.65 | 62.87 | 7,362,421 | -0.20(-0.32%) |
Jan 21, 2014 | 63.73 | 63.88 | 62.56 | 63.07 | 8,836,746 | -0.42(-0.67%) |
Jan 17, 2014 | 63.74 | 63.49 | 63.49 | 63.49 | 7,881,570 | -0.20(-0.32%) |
Jan 16, 2014 | 63.41 | 63.79 | 63.32 | 63.70 | 6,214,460 | +0.15(+0.23%) |
Jan 15, 2014 | 63.50 | 63.83 | 63.29 | 63.55 | 6,629,779 | +0.05(+0.07%) |
Jan 14, 2014 | 63.71 | 63.87 | 63.19 | 63.50 | 6,655,673 | +0.03(+0.05%) |
Jan 13, 2014 | 63.97 | 64.38 | 63.46 | 63.47 | 8,869,564 | -0.82(-1.27%) |
Jan 10, 2014 | 64.06 | 64.31 | 63.82 | 64.28 | 6,354,552 | +0.34(+0.54%) |
Jan 09, 2014 | 64.20 | 64.23 | 63.47 | 63.94 | 6,335,375 | -0.28(-0.44%) |
Jan 08, 2014 | 63.92 | 64.23 | 63.52 | 64.22 | 5,943,502 | +0.34(+0.53%) |
Jan 07, 2014 | 63.74 | 64.21 | 63.55 | 63.88 | 5,907,885 | +0.31(+0.49%) |
Jan 06, 2014 | 64.00 | 64.26 | 63.57 | 63.57 | 14,273,981 | -0.62(-0.96%) |
Jan 03, 2014 | 64.21 | 64.65 | 64.14 | 64.19 | 4,972,816 | -0.10(-0.16%) |