Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.60 | 65.63 | 64.44 | 65.38 | 363,624 | +0.81(+1.25%) |
Mar 28, 2014 | 63.28 | 65.24 | 63.28 | 64.57 | 376,310 | +1.50(+2.38%) |
Mar 27, 2014 | 64.06 | 64.29 | 62.97 | 63.07 | 339,910 | -0.80(-1.25%) |
Mar 26, 2014 | 63.49 | 64.07 | 63.19 | 63.87 | 418,502 | +0.68(+1.08%) |
Mar 25, 2014 | 63.17 | 63.64 | 63.01 | 63.19 | 212,804 | +0.22(+0.35%) |
Mar 24, 2014 | 63.66 | 64.05 | 62.81 | 62.97 | 222,842 | -0.47(-0.74%) |
Mar 21, 2014 | 63.27 | 64.32 | 63.05 | 63.44 | 415,566 | +0.46(+0.73%) |
Mar 20, 2014 | 61.86 | 63.15 | 61.86 | 62.98 | 195,572 | +0.80(+1.29%) |
Mar 19, 2014 | 62.04 | 62.57 | 61.69 | 62.18 | 165,598 | +0.10(+0.16%) |
Mar 18, 2014 | 61.03 | 62.11 | 61.03 | 62.08 | 357,109 | +1.07(+1.75%) |
Mar 17, 2014 | 61.23 | 61.32 | 60.69 | 61.01 | 230,952 | +0.16(+0.26%) |
Mar 14, 2014 | 61.42 | 61.59 | 60.56 | 60.85 | 302,564 | -0.57(-0.93%) |
Mar 13, 2014 | 61.50 | 61.53 | 60.42 | 61.42 | 258,352 | +0.20(+0.33%) |
Mar 12, 2014 | 60.96 | 61.53 | 60.59 | 61.22 | 184,152 | +0.03(+0.05%) |
Mar 11, 2014 | 61.73 | 61.95 | 60.80 | 61.19 | 257,750 | -0.45(-0.73%) |
Mar 10, 2014 | 61.84 | 61.84 | 61.08 | 61.64 | 176,606 | -0.35(-0.56%) |
Mar 07, 2014 | 61.78 | 62.15 | 61.54 | 61.99 | 168,009 | +0.32(+0.52%) |
Mar 06, 2014 | 61.18 | 61.94 | 61.01 | 61.67 | 234,148 | +0.47(+0.77%) |
Mar 05, 2014 | 61.19 | 61.78 | 60.79 | 61.20 | 374,774 | -0.73(-1.18%) |
Mar 04, 2014 | 62.26 | 62.68 | 61.75 | 61.93 | 368,671 | -0.21(-0.34%) |
Mar 03, 2014 | 61.12 | 62.72 | 61.12 | 62.14 | 327,574 | +0.74(+1.21%) |
Feb 28, 2014 | 60.68 | 61.92 | 60.67 | 61.40 | 386,274 | +0.90(+1.49%) |
Feb 27, 2014 | 60.50 | 61.00 | 60.11 | 60.50 | 496,685 | +0.00(+0.00%) |
Feb 26, 2014 | 59.43 | 61.18 | 59.17 | 60.50 | 920,859 | +1.89(+3.22%) |
Feb 25, 2014 | 56.27 | 58.76 | 55.03 | 58.61 | 399,653 | +2.09(+3.70%) |
Feb 24, 2014 | 56.11 | 56.71 | 55.19 | 56.52 | 532,335 | +1.33(+2.41%) |
Feb 21, 2014 | 54.76 | 55.25 | 54.39 | 55.19 | 293,592 | +0.44(+0.80%) |
Feb 20, 2014 | 54.28 | 54.83 | 54.09 | 54.75 | 168,635 | +0.49(+0.90%) |
Feb 19, 2014 | 53.93 | 54.74 | 53.81 | 54.26 | 283,842 | +0.32(+0.59%) |
Feb 18, 2014 | 52.55 | 54.02 | 52.43 | 53.94 | 279,711 | +1.37(+2.61%) |
Feb 14, 2014 | 52.42 | 52.57 | 52.57 | 52.57 | 229,100 | +0.15(+0.29%) |
Feb 13, 2014 | 51.58 | 52.52 | 51.50 | 52.42 | 251,167 | +0.71(+1.37%) |
Feb 12, 2014 | 51.60 | 51.75 | 51.37 | 51.71 | 215,826 | +0.32(+0.62%) |
Feb 11, 2014 | 50.70 | 51.60 | 50.56 | 51.39 | 275,404 | +0.88(+1.74%) |
Feb 10, 2014 | 50.75 | 50.94 | 50.27 | 50.51 | 292,182 | -0.51(-1.00%) |
Feb 07, 2014 | 51.37 | 51.46 | 50.60 | 51.02 | 134,457 | -0.05(-0.10%) |
Feb 06, 2014 | 50.04 | 51.19 | 49.87 | 51.07 | 267,023 | +1.27(+2.55%) |
Feb 05, 2014 | 49.26 | 50.26 | 49.08 | 49.80 | 335,101 | +0.54(+1.10%) |
Feb 04, 2014 | 48.81 | 49.71 | 48.47 | 49.26 | 335,131 | +0.60(+1.23%) |
Feb 03, 2014 | 49.94 | 50.17 | 48.53 | 48.66 | 415,040 | -1.31(-2.62%) |
Jan 31, 2014 | 49.75 | 50.53 | 49.61 | 49.97 | 167,904 | -0.43(-0.85%) |
Jan 30, 2014 | 50.44 | 50.62 | 50.15 | 50.40 | 197,958 | +0.23(+0.46%) |
Jan 29, 2014 | 50.57 | 50.72 | 49.86 | 50.17 | 213,657 | -0.80(-1.57%) |
Jan 28, 2014 | 50.76 | 51.02 | 50.51 | 50.97 | 149,707 | +0.32(+0.63%) |
Jan 27, 2014 | 50.96 | 50.96 | 50.00 | 50.65 | 217,783 | -0.13(-0.26%) |
Jan 24, 2014 | 51.42 | 51.42 | 49.76 | 50.78 | 249,900 | -0.86(-1.67%) |
Jan 23, 2014 | 51.53 | 51.66 | 51.32 | 51.64 | 292,533 | -0.01(-0.02%) |
Jan 22, 2014 | 51.05 | 51.71 | 50.72 | 51.65 | 192,869 | +0.72(+1.41%) |
Jan 21, 2014 | 50.69 | 51.24 | 50.29 | 50.93 | 161,575 | +0.46(+0.91%) |
Jan 17, 2014 | 50.18 | 50.47 | 50.47 | 50.47 | 146,700 | +0.33(+0.66%) |
Jan 16, 2014 | 50.20 | 50.47 | 49.72 | 50.14 | 129,374 | -0.35(-0.69%) |
Jan 15, 2014 | 50.10 | 50.77 | 50.12 | 50.49 | 135,840 | +0.39(+0.78%) |
Jan 14, 2014 | 50.05 | 50.34 | 49.79 | 50.10 | 149,948 | +0.43(+0.87%) |
Jan 13, 2014 | 50.63 | 50.63 | 49.34 | 49.67 | 213,005 | -1.09(-2.15%) |
Jan 10, 2014 | 50.36 | 51.09 | 50.36 | 50.76 | 128,263 | +0.35(+0.69%) |
Jan 09, 2014 | 50.42 | 50.67 | 50.06 | 50.41 | 225,618 | +0.15(+0.30%) |
Jan 08, 2014 | 50.10 | 50.44 | 49.92 | 50.26 | 316,736 | +0.13(+0.26%) |
Jan 07, 2014 | 50.05 | 50.20 | 49.51 | 50.13 | 167,340 | +0.21(+0.42%) |
Jan 06, 2014 | 51.04 | 51.12 | 49.66 | 49.92 | 219,779 | -0.86(-1.69%) |
Jan 03, 2014 | 50.54 | 51.18 | 50.30 | 50.78 | 138,918 | +0.21(+0.42%) |