Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.67 | 64.70 | 63.22 | 63.84 | 635,090 | -0.62(-0.96%) |
Mar 28, 2014 | 64.40 | 64.88 | 63.92 | 64.46 | 652,407 | +0.37(+0.57%) |
Mar 27, 2014 | 63.41 | 64.28 | 63.02 | 64.09 | 866,323 | -0.14(-0.23%) |
Mar 26, 2014 | 65.87 | 66.20 | 64.07 | 64.24 | 692,782 | -1.79(-2.71%) |
Mar 25, 2014 | 65.64 | 66.95 | 65.49 | 66.03 | 1,143,360 | +1.20(+1.86%) |
Mar 24, 2014 | 66.90 | 67.01 | 64.76 | 64.83 | 979,300 | -3.06(-4.50%) |
Mar 21, 2014 | 68.34 | 68.61 | 67.41 | 67.88 | 720,227 | +0.23(+0.34%) |
Mar 20, 2014 | 66.48 | 68.33 | 66.45 | 67.65 | 1,073,669 | +0.68(+1.02%) |
Mar 19, 2014 | 67.87 | 68.40 | 66.88 | 66.97 | 1,473,913 | -1.77(-2.58%) |
Mar 18, 2014 | 68.44 | 69.33 | 68.21 | 68.74 | 690,732 | -0.96(-1.38%) |
Mar 17, 2014 | 71.06 | 71.45 | 69.70 | 69.70 | 689,965 | -1.51(-2.12%) |
Mar 14, 2014 | 71.13 | 71.65 | 70.24 | 71.21 | 1,083,047 | +1.12(+1.59%) |
Mar 13, 2014 | 69.81 | 70.85 | 69.54 | 70.10 | 961,774 | -0.05(-0.07%) |
Mar 12, 2014 | 69.35 | 70.50 | 69.34 | 70.15 | 887,942 | +1.23(+1.78%) |
Mar 11, 2014 | 69.55 | 70.08 | 68.40 | 68.92 | 745,260 | +0.19(+0.27%) |
Mar 10, 2014 | 68.55 | 69.26 | 68.06 | 68.73 | 590,868 | -0.51(-0.73%) |
Mar 07, 2014 | 69.57 | 69.64 | 68.40 | 69.24 | 1,107,405 | -2.41(-3.36%) |
Mar 06, 2014 | 71.67 | 72.31 | 71.36 | 71.65 | 587,094 | +0.34(+0.47%) |
Mar 05, 2014 | 70.13 | 71.88 | 69.75 | 71.31 | 1,252,927 | +2.58(+3.75%) |
Mar 04, 2014 | 69.28 | 69.60 | 68.40 | 68.73 | 633,451 | -0.99(-1.42%) |
Mar 03, 2014 | 69.48 | 70.45 | 69.43 | 69.72 | 1,539,373 | +2.86(+4.28%) |
Feb 28, 2014 | 67.68 | 67.89 | 66.56 | 66.87 | 773,990 | -0.80(-1.18%) |
Feb 27, 2014 | 67.89 | 68.85 | 67.56 | 67.66 | 781,301 | -0.40(-0.58%) |
Feb 26, 2014 | 67.90 | 68.86 | 67.28 | 68.06 | 1,164,542 | +0.12(+0.18%) |
Feb 25, 2014 | 68.26 | 69.19 | 67.93 | 67.93 | 1,047,247 | -0.61(-0.89%) |
Feb 24, 2014 | 67.88 | 68.75 | 67.67 | 68.54 | 692,454 | +0.19(+0.27%) |
Feb 21, 2014 | 68.27 | 69.08 | 67.83 | 68.36 | 1,138,724 | +0.13(+0.19%) |
Feb 20, 2014 | 66.76 | 68.35 | 66.63 | 68.23 | 1,049,036 | +1.31(+1.96%) |
Feb 19, 2014 | 67.88 | 68.53 | 66.72 | 66.92 | 996,434 | -0.98(-1.44%) |
Feb 18, 2014 | 68.09 | 68.30 | 67.13 | 67.90 | 931,811 | +0.61(+0.90%) |
Feb 14, 2014 | 67.21 | 67.29 | 67.29 | 67.29 | 1,270,748 | +1.13(+1.71%) |
Feb 13, 2014 | 64.82 | 66.57 | 64.39 | 66.16 | 1,341,466 | +2.13(+3.32%) |
Feb 12, 2014 | 65.20 | 65.45 | 63.79 | 64.03 | 1,192,448 | -1.09(-1.67%) |
Feb 11, 2014 | 63.80 | 65.85 | 63.69 | 65.12 | 1,439,299 | +2.15(+3.42%) |
Feb 10, 2014 | 62.66 | 63.09 | 62.49 | 62.97 | 855,236 | +1.28(+2.08%) |
Feb 07, 2014 | 60.68 | 61.78 | 60.55 | 61.68 | 925,803 | +1.92(+3.21%) |
Feb 06, 2014 | 60.58 | 60.69 | 59.33 | 59.77 | 763,328 | -0.73(-1.20%) |
Feb 05, 2014 | 60.64 | 61.18 | 60.47 | 60.49 | 939,059 | +0.53(+0.89%) |
Feb 04, 2014 | 59.49 | 60.08 | 59.23 | 59.96 | 1,313,922 | -0.57(-0.95%) |
Feb 03, 2014 | 60.66 | 61.84 | 60.45 | 60.53 | 1,754,390 | +2.32(+3.99%) |
Jan 31, 2014 | 58.19 | 58.57 | 57.64 | 58.21 | 833,882 | +0.46(+0.80%) |
Jan 30, 2014 | 57.86 | 58.09 | 57.45 | 57.75 | 645,939 | -1.85(-3.10%) |
Jan 29, 2014 | 58.19 | 59.60 | 58.14 | 59.60 | 1,083,627 | +2.12(+3.69%) |
Jan 28, 2014 | 57.56 | 57.81 | 56.77 | 57.48 | 771,959 | +0.20(+0.35%) |
Jan 27, 2014 | 58.72 | 58.80 | 57.14 | 57.27 | 811,448 | -1.96(-3.31%) |
Jan 24, 2014 | 59.98 | 60.41 | 58.24 | 59.23 | 1,439,022 | +0.59(+1.01%) |
Jan 23, 2014 | 58.41 | 59.28 | 58.36 | 58.64 | 917,120 | +1.59(+2.78%) |
Jan 22, 2014 | 57.70 | 57.86 | 56.74 | 57.05 | 965,104 | -0.40(-0.69%) |
Jan 21, 2014 | 56.55 | 57.72 | 56.01 | 57.45 | 1,412,136 | +2.26(+4.10%) |
Jan 17, 2014 | 54.57 | 55.19 | 55.19 | 55.19 | 1,077,697 | +1.14(+2.11%) |
Jan 16, 2014 | 53.43 | 54.07 | 53.28 | 54.05 | 644,509 | +1.43(+2.71%) |
Jan 15, 2014 | 53.09 | 52.66 | 51.44 | 52.62 | 766,962 | -0.47(-0.89%) |
Jan 14, 2014 | 53.17 | 53.99 | 52.85 | 53.09 | 800,399 | -0.73(-1.35%) |
Jan 13, 2014 | 52.66 | 53.90 | 52.49 | 53.82 | 918,107 | +1.80(+3.46%) |
Jan 10, 2014 | 51.48 | 52.05 | 51.39 | 52.02 | 1,075,406 | +1.93(+3.85%) |
Jan 09, 2014 | 50.76 | 50.81 | 50.01 | 50.09 | 1,315,770 | -1.66(-3.20%) |
Jan 08, 2014 | 51.88 | 52.38 | 51.71 | 51.75 | 747,748 | -0.75(-1.43%) |
Jan 07, 2014 | 52.06 | 52.53 | 51.71 | 52.50 | 774,756 | +0.21(+0.40%) |
Jan 06, 2014 | 53.61 | 53.68 | 52.18 | 52.29 | 1,234,659 | -1.28(-2.40%) |
Jan 03, 2014 | 54.96 | 55.08 | 53.39 | 53.57 | 1,105,313 | -1.55(-2.80%) |