Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.69 | 63.81 | 63.31 | 63.50 | 758,669 | +0.38(+0.60%) |
Mar 28, 2014 | 63.00 | 63.72 | 63.00 | 63.12 | 703,419 | +0.28(+0.45%) |
Mar 27, 2014 | 62.92 | 63.17 | 62.68 | 62.84 | 842,884 | -0.32(-0.51%) |
Mar 26, 2014 | 64.05 | 64.25 | 63.15 | 63.16 | 981,372 | -0.67(-1.05%) |
Mar 25, 2014 | 63.94 | 64.12 | 63.66 | 63.83 | 807,690 | +0.14(+0.22%) |
Mar 24, 2014 | 64.96 | 65.00 | 63.67 | 63.69 | 1,122,246 | -1.13(-1.74%) |
Mar 21, 2014 | 64.64 | 65.58 | 64.51 | 64.82 | 1,802,978 | +0.68(+1.06%) |
Mar 20, 2014 | 63.64 | 64.17 | 63.43 | 64.14 | 513,008 | +0.36(+0.56%) |
Mar 19, 2014 | 64.00 | 64.14 | 63.43 | 63.78 | 775,495 | -0.21(-0.33%) |
Mar 18, 2014 | 63.41 | 64.03 | 63.25 | 63.99 | 600,271 | +0.72(+1.14%) |
Mar 17, 2014 | 62.82 | 63.78 | 62.80 | 63.27 | 1,028,784 | +0.68(+1.09%) |
Mar 14, 2014 | 61.75 | 62.62 | 61.74 | 62.59 | 759,126 | +0.66(+1.07%) |
Mar 13, 2014 | 62.87 | 63.04 | 61.74 | 61.93 | 905,000 | -0.88(-1.40%) |
Mar 12, 2014 | 62.63 | 62.97 | 62.47 | 62.81 | 1,040,509 | -0.05(-0.08%) |
Mar 11, 2014 | 62.84 | 63.19 | 62.64 | 62.86 | 863,923 | +0.01(+0.02%) |
Mar 10, 2014 | 62.80 | 63.14 | 62.41 | 62.85 | 940,975 | -0.24(-0.38%) |
Mar 07, 2014 | 63.45 | 63.52 | 62.77 | 63.09 | 556,331 | +0.02(+0.03%) |
Mar 06, 2014 | 61.81 | 63.39 | 61.77 | 63.07 | 1,158,159 | +1.26(+2.04%) |
Mar 05, 2014 | 61.57 | 61.94 | 61.33 | 61.81 | 708,228 | +0.21(+0.34%) |
Mar 04, 2014 | 60.98 | 61.65 | 60.97 | 61.60 | 1,348,860 | +1.20(+1.99%) |
Mar 03, 2014 | 59.90 | 60.55 | 59.36 | 60.40 | 1,177,260 | -0.25(-0.41%) |
Feb 28, 2014 | 60.82 | 61.19 | 60.34 | 60.65 | 1,157,222 | +0.09(+0.15%) |
Feb 27, 2014 | 60.31 | 61.17 | 60.21 | 60.56 | 906,207 | +0.24(+0.40%) |
Feb 26, 2014 | 60.19 | 60.69 | 59.92 | 60.32 | 1,456,704 | +0.32(+0.53%) |
Feb 25, 2014 | 60.08 | 60.31 | 59.62 | 60.00 | 922,600 | -0.03(-0.05%) |
Feb 24, 2014 | 60.18 | 60.88 | 60.02 | 60.03 | 805,670 | -0.07(-0.12%) |
Feb 21, 2014 | 61.20 | 61.20 | 60.05 | 60.10 | 810,079 | -0.94(-1.54%) |
Feb 20, 2014 | 60.69 | 61.51 | 60.35 | 61.04 | 987,087 | +0.77(+1.28%) |
Feb 19, 2014 | 60.82 | 62.02 | 60.14 | 60.27 | 1,158,632 | -0.69(-1.13%) |
Feb 18, 2014 | 60.47 | 61.16 | 59.74 | 60.96 | 1,103,209 | +0.49(+0.81%) |
Feb 14, 2014 | 60.51 | 60.47 | 60.47 | 60.47 | 1,106,700 | +0.22(+0.37%) |
Feb 13, 2014 | 60.24 | 60.44 | 59.51 | 60.25 | 929,594 | -0.56(-0.92%) |
Feb 12, 2014 | 59.98 | 60.90 | 59.72 | 60.81 | 713,655 | +0.88(+1.47%) |
Feb 11, 2014 | 59.52 | 60.21 | 59.05 | 59.93 | 735,459 | +0.57(+0.96%) |
Feb 10, 2014 | 59.65 | 59.87 | 59.17 | 59.36 | 823,367 | -0.48(-0.80%) |
Feb 07, 2014 | 59.46 | 59.86 | 59.06 | 59.84 | 715,099 | +0.84(+1.42%) |
Feb 06, 2014 | 58.72 | 59.52 | 58.72 | 59.00 | 531,717 | +0.35(+0.60%) |
Feb 05, 2014 | 59.07 | 59.17 | 58.20 | 58.65 | 603,790 | -0.64(-1.08%) |
Feb 04, 2014 | 59.00 | 59.73 | 58.35 | 59.29 | 770,908 | +0.80(+1.37%) |
Feb 03, 2014 | 60.73 | 61.02 | 58.29 | 58.49 | 1,792,147 | -2.22(-3.66%) |
Jan 31, 2014 | 60.90 | 61.31 | 60.52 | 60.71 | 829,004 | -1.02(-1.65%) |
Jan 30, 2014 | 62.21 | 62.24 | 61.33 | 61.73 | 746,925 | -0.05(-0.08%) |
Jan 29, 2014 | 62.04 | 62.57 | 61.48 | 61.78 | 958,911 | -0.93(-1.48%) |
Jan 28, 2014 | 62.60 | 63.15 | 61.82 | 62.71 | 811,566 | +0.44(+0.71%) |
Jan 27, 2014 | 62.50 | 63.23 | 61.51 | 62.27 | 1,034,691 | -0.73(-1.16%) |
Jan 24, 2014 | 64.74 | 65.07 | 62.75 | 63.00 | 1,709,714 | -1.60(-2.48%) |
Jan 23, 2014 | 61.50 | 65.62 | 60.46 | 64.60 | 2,128,261 | -2.21(-3.31%) |
Jan 22, 2014 | 66.36 | 66.88 | 65.89 | 66.81 | 1,036,814 | +0.75(+1.14%) |
Jan 21, 2014 | 65.73 | 66.25 | 65.43 | 66.06 | 689,221 | +0.33(+0.50%) |
Jan 17, 2014 | 65.59 | 65.73 | 65.73 | 65.73 | 639,500 | +0.28(+0.43%) |
Jan 16, 2014 | 65.29 | 65.59 | 65.03 | 65.45 | 534,441 | +0.16(+0.25%) |
Jan 15, 2014 | 64.54 | 65.62 | 64.54 | 65.29 | 732,295 | +0.75(+1.16%) |
Jan 14, 2014 | 64.17 | 64.76 | 63.80 | 64.54 | 850,985 | +0.20(+0.31%) |
Jan 13, 2014 | 64.59 | 65.30 | 64.19 | 64.34 | 1,453,313 | +0.61(+0.96%) |
Jan 10, 2014 | 63.25 | 63.80 | 62.85 | 63.73 | 863,412 | +0.48(+0.76%) |
Jan 09, 2014 | 63.33 | 63.77 | 62.83 | 63.25 | 719,937 | +0.16(+0.25%) |
Jan 08, 2014 | 62.92 | 63.59 | 62.45 | 63.09 | 681,049 | +0.17(+0.27%) |
Jan 07, 2014 | 62.50 | 63.20 | 62.36 | 62.92 | 914,290 | +0.55(+0.88%) |
Jan 06, 2014 | 62.60 | 62.73 | 61.71 | 62.37 | 1,107,408 | +0.08(+0.13%) |
Jan 03, 2014 | 62.84 | 62.99 | 62.03 | 62.29 | 1,265,815 | -0.59(-0.94%) |