Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.97 | 67.38 | 66.81 | 67.10 | 2,831,755 | +0.48(+0.72%) |
Mar 28, 2014 | 66.71 | 67.30 | 66.30 | 66.62 | 2,917,271 | +0.05(+0.08%) |
Mar 27, 2014 | 66.60 | 66.80 | 65.90 | 66.57 | 3,463,006 | +0.06(+0.09%) |
Mar 26, 2014 | 67.47 | 67.74 | 66.49 | 66.51 | 4,373,508 | -0.72(-1.07%) |
Mar 25, 2014 | 66.68 | 67.49 | 66.68 | 67.23 | 3,754,321 | +0.74(+1.11%) |
Mar 24, 2014 | 67.15 | 67.44 | 66.00 | 66.49 | 3,661,606 | -0.49(-0.73%) |
Mar 21, 2014 | 67.49 | 67.52 | 66.87 | 66.98 | 6,827,455 | +0.40(+0.60%) |
Mar 20, 2014 | 65.78 | 66.65 | 65.73 | 66.58 | 2,263,898 | +0.51(+0.77%) |
Mar 19, 2014 | 66.88 | 67.08 | 65.66 | 66.07 | 3,232,109 | -0.73(-1.09%) |
Mar 18, 2014 | 66.44 | 67.05 | 66.44 | 66.80 | 2,690,649 | +0.42(+0.63%) |
Mar 17, 2014 | 66.34 | 66.93 | 66.07 | 66.38 | 3,975,483 | +0.61(+0.93%) |
Mar 14, 2014 | 65.92 | 66.47 | 65.68 | 65.77 | 4,342,222 | +0.06(+0.09%) |
Mar 13, 2014 | 66.95 | 67.32 | 65.38 | 65.71 | 5,696,627 | -0.72(-1.08%) |
Mar 12, 2014 | 65.76 | 66.66 | 65.52 | 66.43 | 5,606,132 | +0.42(+0.64%) |
Mar 11, 2014 | 66.69 | 67.00 | 65.95 | 66.01 | 5,883,029 | -1.34(-1.99%) |
Mar 10, 2014 | 67.16 | 67.58 | 66.91 | 67.35 | 2,713,170 | +0.11(+0.16%) |
Mar 07, 2014 | 67.79 | 67.79 | 67.05 | 67.24 | 2,931,592 | -0.26(-0.39%) |
Mar 06, 2014 | 67.33 | 67.95 | 67.33 | 67.50 | 3,491,807 | +0.26(+0.39%) |
Mar 05, 2014 | 67.17 | 67.42 | 66.90 | 67.24 | 3,319,212 | -0.02(-0.03%) |
Mar 04, 2014 | 66.61 | 67.30 | 66.61 | 67.26 | 4,050,491 | +1.37(+2.08%) |
Mar 03, 2014 | 65.78 | 66.56 | 65.41 | 65.89 | 4,007,173 | -0.73(-1.10%) |
Feb 28, 2014 | 66.02 | 66.72 | 65.98 | 66.62 | 4,691,641 | +0.62(+0.94%) |
Feb 27, 2014 | 65.28 | 66.06 | 65.19 | 66.00 | 5,119,840 | +0.49(+0.75%) |
Feb 26, 2014 | 64.82 | 65.72 | 64.75 | 65.51 | 4,002,429 | +0.59(+0.91%) |
Feb 25, 2014 | 64.56 | 65.25 | 64.40 | 64.92 | 3,684,719 | +0.34(+0.53%) |
Feb 24, 2014 | 64.65 | 65.25 | 64.58 | 64.58 | 5,521,082 | -0.29(-0.45%) |
Feb 21, 2014 | 65.40 | 65.68 | 64.87 | 64.87 | 4,887,123 | -0.48(-0.73%) |
Feb 20, 2014 | 64.40 | 65.46 | 64.11 | 65.35 | 5,275,095 | +1.09(+1.70%) |
Feb 19, 2014 | 64.75 | 65.26 | 64.21 | 64.26 | 3,778,020 | -0.45(-0.70%) |
Feb 18, 2014 | 64.48 | 65.14 | 64.08 | 64.71 | 4,896,934 | +0.21(+0.33%) |
Feb 14, 2014 | 63.93 | 64.50 | 64.50 | 64.50 | 3,753,200 | +0.52(+0.81%) |
Feb 13, 2014 | 63.20 | 64.15 | 63.05 | 63.98 | 2,964,386 | +0.47(+0.74%) |
Feb 12, 2014 | 63.55 | 63.96 | 63.26 | 63.51 | 3,886,072 | -0.78(-1.21%) |
Feb 11, 2014 | 63.38 | 64.56 | 63.35 | 64.29 | 4,536,543 | +0.84(+1.32%) |
Feb 10, 2014 | 63.17 | 63.86 | 62.79 | 63.45 | 4,315,866 | +0.00(+0.00%) |
Feb 07, 2014 | 63.06 | 63.54 | 62.65 | 63.45 | 4,639,061 | +0.49(+0.78%) |
Feb 06, 2014 | 62.14 | 63.20 | 61.93 | 62.96 | 4,798,516 | +1.06(+1.71%) |
Feb 05, 2014 | 61.15 | 62.22 | 60.64 | 61.90 | 6,048,951 | +0.29(+0.47%) |
Feb 04, 2014 | 61.14 | 62.42 | 60.36 | 61.61 | 15,020,232 | +1.62(+2.70%) |
Feb 03, 2014 | 61.05 | 61.52 | 59.95 | 59.99 | 6,025,309 | -1.02(-1.67%) |
Jan 31, 2014 | 60.64 | 61.59 | 60.53 | 61.01 | 5,779,314 | -0.53(-0.86%) |
Jan 30, 2014 | 61.02 | 61.99 | 60.72 | 61.54 | 4,867,748 | +0.83(+1.37%) |
Jan 29, 2014 | 59.73 | 61.37 | 59.69 | 60.71 | 8,319,504 | +1.14(+1.91%) |
Jan 28, 2014 | 60.86 | 61.15 | 59.35 | 59.57 | 6,387,383 | -0.67(-1.11%) |
Jan 27, 2014 | 60.00 | 60.90 | 59.69 | 60.24 | 5,402,730 | +0.27(+0.45%) |
Jan 24, 2014 | 61.24 | 61.41 | 59.95 | 59.97 | 6,013,778 | -1.78(-2.88%) |
Jan 23, 2014 | 62.39 | 62.50 | 61.26 | 61.75 | 6,444,593 | -1.27(-2.02%) |
Jan 22, 2014 | 64.00 | 64.00 | 62.89 | 63.02 | 3,514,712 | -0.71(-1.11%) |
Jan 21, 2014 | 64.52 | 65.00 | 63.57 | 63.73 | 4,856,194 | -0.29(-0.45%) |
Jan 17, 2014 | 64.13 | 64.02 | 64.02 | 64.02 | 3,894,100 | +0.03(+0.05%) |
Jan 16, 2014 | 63.65 | 64.20 | 63.31 | 63.99 | 2,847,262 | +0.26(+0.41%) |
Jan 15, 2014 | 63.54 | 63.83 | 63.42 | 63.73 | 3,328,517 | +0.18(+0.28%) |
Jan 14, 2014 | 62.76 | 63.67 | 62.67 | 63.55 | 3,096,624 | +0.89(+1.42%) |
Jan 13, 2014 | 63.04 | 63.46 | 62.50 | 62.66 | 3,568,432 | -0.88(-1.38%) |
Jan 10, 2014 | 63.82 | 64.07 | 63.10 | 63.54 | 3,750,569 | -0.40(-0.63%) |
Jan 09, 2014 | 63.99 | 64.24 | 63.25 | 63.94 | 6,611,306 | +0.81(+1.28%) |
Jan 08, 2014 | 62.46 | 63.22 | 62.08 | 63.13 | 5,189,021 | +0.80(+1.28%) |
Jan 07, 2014 | 63.08 | 63.20 | 62.10 | 62.33 | 6,090,458 | -0.63(-1.00%) |
Jan 06, 2014 | 63.94 | 63.94 | 62.87 | 62.96 | 3,689,231 | -0.82(-1.29%) |
Jan 03, 2014 | 63.78 | 64.19 | 63.55 | 63.78 | 2,804,442 | +0.07(+0.11%) |