Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.09 | 59.65 | 58.86 | 59.59 | 1,320,785 | +0.74(+1.25%) |
Mar 28, 2014 | 58.77 | 59.38 | 58.62 | 58.85 | 1,196,364 | +0.15(+0.25%) |
Mar 27, 2014 | 59.18 | 59.18 | 58.19 | 58.70 | 1,777,949 | -0.47(-0.80%) |
Mar 26, 2014 | 60.12 | 60.26 | 59.18 | 59.18 | 1,323,713 | -0.66(-1.11%) |
Mar 25, 2014 | 60.41 | 60.71 | 59.80 | 59.84 | 1,598,270 | -0.18(-0.30%) |
Mar 24, 2014 | 60.76 | 60.90 | 59.76 | 60.02 | 1,717,987 | -0.56(-0.92%) |
Mar 21, 2014 | 61.65 | 61.65 | 60.40 | 60.58 | 3,396,228 | -0.52(-0.85%) |
Mar 20, 2014 | 60.85 | 61.24 | 60.51 | 61.10 | 1,573,491 | -0.03(-0.05%) |
Mar 19, 2014 | 61.97 | 62.23 | 60.79 | 61.13 | 2,165,196 | -0.78(-1.25%) |
Mar 18, 2014 | 61.80 | 62.15 | 61.66 | 61.91 | 1,505,996 | +0.18(+0.28%) |
Mar 17, 2014 | 61.30 | 62.08 | 61.30 | 61.73 | 1,326,558 | +0.65(+1.06%) |
Mar 14, 2014 | 61.06 | 61.70 | 60.83 | 61.08 | 1,683,544 | -0.03(-0.05%) |
Mar 13, 2014 | 61.97 | 62.32 | 60.99 | 61.12 | 1,564,466 | -0.62(-1.00%) |
Mar 12, 2014 | 61.66 | 61.94 | 61.44 | 61.74 | 2,006,892 | -0.22(-0.36%) |
Mar 11, 2014 | 62.35 | 62.56 | 61.91 | 61.96 | 1,779,064 | -0.34(-0.54%) |
Mar 10, 2014 | 62.21 | 62.53 | 61.84 | 62.30 | 1,870,326 | -0.18(-0.30%) |
Mar 07, 2014 | 61.84 | 63.06 | 61.70 | 62.48 | 4,438,285 | +1.12(+1.83%) |
Mar 06, 2014 | 61.45 | 61.93 | 61.11 | 61.36 | 1,998,234 | -0.08(-0.14%) |
Mar 05, 2014 | 61.39 | 61.60 | 61.15 | 61.45 | 1,970,276 | +0.03(+0.05%) |
Mar 04, 2014 | 61.12 | 61.48 | 60.48 | 61.41 | 2,116,141 | +1.11(+1.84%) |
Mar 03, 2014 | 60.01 | 60.51 | 59.73 | 60.30 | 1,853,606 | -0.30(-0.49%) |
Feb 28, 2014 | 60.10 | 60.91 | 59.82 | 60.60 | 2,982,485 | +0.50(+0.83%) |
Feb 27, 2014 | 59.75 | 60.30 | 59.61 | 60.10 | 2,100,327 | +0.24(+0.41%) |
Feb 26, 2014 | 59.57 | 60.28 | 59.49 | 59.85 | 2,376,674 | +0.36(+0.60%) |
Feb 25, 2014 | 58.59 | 59.90 | 58.42 | 59.49 | 3,236,160 | +0.86(+1.46%) |
Feb 24, 2014 | 58.63 | 59.65 | 58.35 | 58.64 | 3,171,897 | +0.28(+0.49%) |
Feb 21, 2014 | 58.20 | 58.67 | 58.02 | 58.35 | 2,437,294 | +0.06(+0.10%) |
Feb 20, 2014 | 58.43 | 58.75 | 58.04 | 58.30 | 2,772,932 | +0.10(+0.17%) |
Feb 19, 2014 | 57.57 | 58.71 | 57.50 | 58.20 | 3,413,893 | +0.49(+0.85%) |
Feb 18, 2014 | 57.58 | 57.95 | 57.52 | 57.71 | 2,460,221 | +0.09(+0.15%) |
Feb 14, 2014 | 57.20 | 57.63 | 57.63 | 57.63 | 2,457,577 | +0.23(+0.39%) |
Feb 13, 2014 | 56.00 | 57.44 | 55.78 | 57.40 | 3,474,705 | +1.08(+1.92%) |
Feb 12, 2014 | 55.63 | 56.80 | 55.53 | 56.32 | 3,882,654 | +1.03(+1.86%) |
Feb 11, 2014 | 55.20 | 55.51 | 54.80 | 55.29 | 2,200,660 | +0.32(+0.59%) |
Feb 10, 2014 | 54.66 | 55.16 | 54.51 | 54.97 | 1,919,106 | -0.06(-0.12%) |
Feb 07, 2014 | 53.68 | 55.08 | 53.68 | 55.03 | 3,090,085 | +1.02(+1.88%) |
Feb 06, 2014 | 53.17 | 54.03 | 52.89 | 54.01 | 3,551,531 | +1.08(+2.04%) |
Feb 05, 2014 | 53.28 | 53.54 | 52.54 | 52.93 | 4,136,019 | -0.71(-1.32%) |
Feb 04, 2014 | 53.43 | 54.09 | 53.19 | 53.64 | 2,399,797 | +0.32(+0.61%) |
Feb 03, 2014 | 55.33 | 55.37 | 53.24 | 53.32 | 4,156,945 | -1.92(-3.48%) |
Jan 31, 2014 | 54.77 | 55.37 | 54.46 | 55.24 | 3,615,844 | -0.14(-0.26%) |
Jan 30, 2014 | 55.46 | 56.28 | 54.74 | 55.39 | 5,343,612 | -1.62(-2.84%) |
Jan 29, 2014 | 57.31 | 58.12 | 56.59 | 57.01 | 3,389,765 | -0.77(-1.34%) |
Jan 28, 2014 | 58.67 | 58.67 | 57.38 | 57.78 | 1,788,611 | +0.33(+0.58%) |
Jan 27, 2014 | 57.72 | 58.03 | 57.06 | 57.44 | 2,388,790 | -0.07(-0.12%) |
Jan 24, 2014 | 58.75 | 58.82 | 57.46 | 57.51 | 2,705,027 | -1.30(-2.21%) |
Jan 23, 2014 | 59.01 | 59.37 | 58.65 | 58.82 | 2,247,283 | -0.67(-1.12%) |
Jan 22, 2014 | 59.45 | 59.83 | 59.25 | 59.49 | 2,024,731 | -0.21(-0.35%) |
Jan 21, 2014 | 59.08 | 59.73 | 58.86 | 59.69 | 3,168,012 | +1.18(+2.01%) |
Jan 17, 2014 | 58.52 | 58.51 | 58.51 | 58.51 | 2,644,682 | +0.18(+0.32%) |
Jan 16, 2014 | 58.03 | 58.55 | 57.90 | 58.33 | 1,378,927 | +0.11(+0.19%) |
Jan 15, 2014 | 58.32 | 58.43 | 58.00 | 58.22 | 1,820,047 | -0.10(-0.18%) |
Jan 14, 2014 | 57.99 | 58.33 | 57.41 | 58.32 | 1,846,268 | +0.69(+1.20%) |
Jan 13, 2014 | 57.83 | 58.18 | 57.46 | 57.63 | 1,898,011 | -0.50(-0.86%) |
Jan 10, 2014 | 57.25 | 58.17 | 57.03 | 58.13 | 3,091,250 | +1.20(+2.10%) |
Jan 09, 2014 | 57.15 | 57.25 | 56.69 | 56.93 | 2,260,533 | -0.24(-0.43%) |
Jan 08, 2014 | 56.55 | 57.20 | 56.20 | 57.18 | 4,141,818 | +0.62(+1.10%) |
Jan 07, 2014 | 55.74 | 56.72 | 55.64 | 56.55 | 4,109,253 | +1.48(+2.69%) |
Jan 06, 2014 | 55.24 | 55.65 | 54.95 | 55.07 | 1,933,272 | -0.03(-0.06%) |
Jan 03, 2014 | 54.82 | 55.47 | 54.78 | 55.10 | 1,350,964 | +0.12(+0.21%) |