Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.49 | 61.97 | 60.95 | 61.66 | 110,163 | +0.71(+1.16%) |
Mar 28, 2014 | 61.46 | 62.90 | 60.79 | 60.95 | 93,768 | -0.54(-0.88%) |
Mar 27, 2014 | 61.40 | 61.77 | 60.05 | 61.50 | 95,439 | +0.20(+0.33%) |
Mar 26, 2014 | 63.11 | 63.11 | 61.20 | 61.29 | 88,724 | -1.18(-1.89%) |
Mar 25, 2014 | 63.49 | 64.14 | 62.37 | 62.47 | 98,526 | -0.63(-1.00%) |
Mar 24, 2014 | 64.07 | 64.53 | 62.28 | 63.10 | 73,268 | -0.76(-1.20%) |
Mar 21, 2014 | 63.90 | 65.10 | 63.20 | 63.87 | 99,889 | +0.43(+0.67%) |
Mar 20, 2014 | 63.12 | 63.88 | 63.06 | 63.44 | 44,855 | +0.15(+0.23%) |
Mar 19, 2014 | 64.13 | 64.13 | 63.07 | 63.30 | 59,362 | -0.69(-1.07%) |
Mar 18, 2014 | 63.93 | 64.31 | 63.39 | 63.98 | 58,284 | +0.26(+0.41%) |
Mar 17, 2014 | 62.79 | 64.00 | 62.79 | 63.72 | 60,454 | +1.29(+2.06%) |
Mar 14, 2014 | 62.73 | 63.20 | 62.16 | 62.44 | 52,450 | -0.35(-0.56%) |
Mar 13, 2014 | 63.56 | 63.56 | 62.40 | 62.78 | 102,192 | -0.35(-0.55%) |
Mar 12, 2014 | 62.52 | 63.25 | 62.20 | 63.13 | 55,800 | +0.11(+0.17%) |
Mar 11, 2014 | 64.67 | 64.67 | 62.26 | 63.03 | 102,003 | -1.48(-2.30%) |
Mar 10, 2014 | 64.89 | 65.02 | 63.92 | 64.51 | 87,674 | -0.47(-0.73%) |
Mar 07, 2014 | 65.10 | 65.89 | 64.06 | 64.98 | 84,301 | +0.41(+0.63%) |
Mar 06, 2014 | 63.65 | 64.86 | 63.21 | 64.58 | 86,556 | +1.00(+1.57%) |
Mar 05, 2014 | 62.61 | 63.60 | 62.06 | 63.58 | 81,244 | +1.05(+1.67%) |
Mar 04, 2014 | 62.29 | 63.83 | 61.48 | 62.53 | 143,678 | +1.08(+1.76%) |
Mar 03, 2014 | 61.63 | 62.46 | 60.63 | 61.45 | 116,173 | -0.75(-1.20%) |
Feb 28, 2014 | 62.97 | 63.40 | 61.86 | 62.19 | 157,856 | -0.57(-0.91%) |
Feb 27, 2014 | 62.87 | 64.01 | 62.36 | 62.77 | 101,609 | +0.02(+0.03%) |
Feb 26, 2014 | 62.71 | 63.89 | 62.34 | 62.75 | 61,513 | +0.30(+0.48%) |
Feb 25, 2014 | 62.30 | 62.76 | 61.80 | 62.45 | 78,303 | +0.20(+0.33%) |
Feb 24, 2014 | 61.38 | 63.02 | 61.19 | 62.24 | 120,701 | +1.20(+1.97%) |
Feb 21, 2014 | 60.96 | 61.56 | 60.54 | 61.04 | 236,925 | +0.39(+0.64%) |
Feb 20, 2014 | 60.50 | 60.89 | 60.35 | 60.65 | 98,825 | +0.27(+0.45%) |
Feb 19, 2014 | 61.61 | 61.61 | 60.01 | 60.38 | 81,817 | -1.23(-2.00%) |
Feb 18, 2014 | 61.33 | 61.94 | 61.15 | 61.61 | 65,741 | +0.65(+1.06%) |
Feb 14, 2014 | 61.75 | 60.96 | 60.96 | 60.96 | 288,429 | -0.78(-1.27%) |
Feb 13, 2014 | 60.51 | 61.98 | 60.15 | 61.75 | 81,873 | +0.89(+1.46%) |
Feb 12, 2014 | 62.00 | 63.18 | 60.30 | 60.86 | 119,584 | +1.20(+2.01%) |
Feb 11, 2014 | 59.26 | 60.80 | 58.88 | 59.66 | 117,261 | +0.51(+0.87%) |
Feb 10, 2014 | 59.44 | 59.54 | 57.90 | 59.14 | 161,259 | -0.20(-0.34%) |
Feb 07, 2014 | 59.30 | 59.68 | 58.05 | 59.35 | 151,457 | +0.19(+0.33%) |
Feb 06, 2014 | 59.39 | 59.72 | 55.29 | 59.15 | 231,805 | -1.29(-2.13%) |
Feb 05, 2014 | 61.15 | 61.23 | 60.15 | 60.44 | 69,827 | -0.79(-1.30%) |
Feb 04, 2014 | 60.45 | 61.84 | 59.41 | 61.24 | 107,142 | +0.85(+1.41%) |
Feb 03, 2014 | 62.74 | 62.81 | 59.76 | 60.38 | 102,957 | -2.38(-3.79%) |
Jan 31, 2014 | 62.81 | 63.79 | 61.56 | 62.77 | 83,073 | -1.06(-1.67%) |
Jan 30, 2014 | 63.62 | 64.84 | 62.74 | 63.83 | 84,631 | +0.95(+1.51%) |
Jan 29, 2014 | 63.65 | 64.56 | 62.78 | 62.88 | 59,158 | -1.42(-2.21%) |
Jan 28, 2014 | 64.12 | 64.53 | 63.43 | 64.30 | 75,316 | +0.11(+0.17%) |
Jan 27, 2014 | 64.80 | 65.32 | 63.46 | 64.20 | 53,795 | -0.53(-0.82%) |
Jan 24, 2014 | 65.51 | 65.57 | 64.01 | 64.73 | 54,344 | -1.20(-1.82%) |
Jan 23, 2014 | 66.98 | 66.98 | 65.84 | 65.93 | 46,967 | -1.21(-1.80%) |
Jan 22, 2014 | 67.35 | 67.48 | 66.83 | 67.14 | 47,247 | -0.22(-0.33%) |
Jan 21, 2014 | 67.35 | 67.63 | 66.44 | 67.36 | 61,251 | +0.65(+0.97%) |
Jan 17, 2014 | 67.17 | 66.71 | 66.71 | 66.71 | 84,504 | -0.42(-0.62%) |
Jan 16, 2014 | 67.41 | 67.59 | 66.80 | 67.13 | 39,506 | -0.19(-0.29%) |
Jan 15, 2014 | 66.17 | 67.33 | 66.34 | 67.32 | 72,834 | +1.15(+1.74%) |
Jan 14, 2014 | 65.34 | 66.42 | 65.33 | 66.17 | 45,516 | +0.91(+1.39%) |
Jan 13, 2014 | 66.40 | 66.76 | 64.82 | 65.26 | 86,283 | -1.36(-2.03%) |
Jan 10, 2014 | 67.61 | 67.96 | 66.23 | 66.62 | 93,954 | -0.83(-1.23%) |
Jan 09, 2014 | 67.19 | 67.63 | 66.74 | 67.45 | 86,171 | +0.21(+0.32%) |
Jan 08, 2014 | 67.33 | 67.63 | 66.58 | 67.24 | 81,311 | +0.00(+0.00%) |
Jan 07, 2014 | 66.54 | 67.63 | 65.93 | 67.24 | 77,358 | +1.07(+1.62%) |
Jan 06, 2014 | 67.27 | 67.68 | 66.14 | 66.16 | 99,443 | -0.98(-1.46%) |
Jan 03, 2014 | 67.23 | 67.65 | 66.40 | 67.14 | 131,917 | -0.26(-0.39%) |