Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.86 | 64.88 | 63.40 | 64.02 | 633,279 | -0.62(-0.96%) |
Mar 28, 2014 | 64.59 | 65.06 | 64.11 | 64.64 | 650,546 | +0.37(+0.57%) |
Mar 27, 2014 | 63.59 | 64.47 | 63.20 | 64.28 | 863,852 | -0.15(-0.23%) |
Mar 26, 2014 | 66.06 | 66.39 | 64.25 | 64.42 | 690,806 | -1.80(-2.71%) |
Mar 25, 2014 | 65.82 | 67.14 | 65.68 | 66.22 | 1,140,099 | +1.21(+1.86%) |
Mar 24, 2014 | 67.09 | 67.21 | 64.94 | 65.01 | 976,507 | -3.06(-4.50%) |
Mar 21, 2014 | 68.54 | 68.80 | 67.60 | 68.08 | 718,173 | +0.23(+0.34%) |
Mar 20, 2014 | 66.67 | 68.53 | 66.64 | 67.85 | 1,070,607 | +0.68(+1.02%) |
Mar 19, 2014 | 68.07 | 68.60 | 67.07 | 67.16 | 1,469,710 | -1.78(-2.58%) |
Mar 18, 2014 | 68.64 | 69.53 | 68.40 | 68.94 | 688,762 | -0.96(-1.38%) |
Mar 17, 2014 | 71.26 | 71.65 | 69.90 | 69.90 | 687,997 | -1.51(-2.12%) |
Mar 14, 2014 | 71.34 | 71.86 | 70.44 | 71.41 | 1,079,958 | +1.12(+1.59%) |
Mar 13, 2014 | 70.01 | 71.06 | 69.74 | 70.30 | 959,031 | -0.05(-0.07%) |
Mar 12, 2014 | 69.54 | 70.71 | 69.54 | 70.35 | 885,410 | +1.23(+1.78%) |
Mar 11, 2014 | 69.75 | 70.28 | 68.60 | 69.12 | 743,135 | +0.19(+0.27%) |
Mar 10, 2014 | 68.74 | 69.46 | 68.25 | 68.93 | 589,183 | -0.51(-0.73%) |
Mar 07, 2014 | 69.77 | 69.84 | 68.59 | 69.44 | 1,104,247 | -2.42(-3.36%) |
Mar 06, 2014 | 71.88 | 72.52 | 71.56 | 71.86 | 585,420 | +0.34(+0.47%) |
Mar 05, 2014 | 70.33 | 72.09 | 69.95 | 71.52 | 1,249,354 | +2.59(+3.75%) |
Mar 04, 2014 | 69.47 | 69.80 | 68.60 | 68.93 | 631,645 | -0.99(-1.42%) |
Mar 03, 2014 | 69.68 | 70.65 | 69.63 | 69.92 | 1,534,984 | +2.87(+4.28%) |
Feb 28, 2014 | 67.87 | 68.08 | 66.75 | 67.06 | 771,783 | -0.80(-1.18%) |
Feb 27, 2014 | 68.08 | 69.05 | 67.75 | 67.85 | 779,073 | -0.40(-0.58%) |
Feb 26, 2014 | 68.09 | 69.06 | 67.47 | 68.25 | 1,161,222 | +0.12(+0.18%) |
Feb 25, 2014 | 68.45 | 69.38 | 68.13 | 68.13 | 1,044,261 | -0.61(-0.89%) |
Feb 24, 2014 | 68.08 | 68.94 | 67.87 | 68.74 | 690,480 | +0.19(+0.27%) |
Feb 21, 2014 | 68.47 | 69.27 | 68.03 | 68.55 | 1,135,477 | +0.13(+0.19%) |
Feb 20, 2014 | 66.95 | 68.54 | 66.82 | 68.43 | 1,046,044 | +1.31(+1.96%) |
Feb 19, 2014 | 68.08 | 68.72 | 66.91 | 67.11 | 993,592 | -0.98(-1.44%) |
Feb 18, 2014 | 68.28 | 68.49 | 67.32 | 68.10 | 929,154 | +0.61(+0.90%) |
Feb 14, 2014 | 67.40 | 67.49 | 67.49 | 67.49 | 1,267,124 | +1.14(+1.71%) |
Feb 13, 2014 | 65.00 | 66.77 | 64.58 | 66.35 | 1,337,641 | +2.14(+3.32%) |
Feb 12, 2014 | 65.38 | 65.64 | 63.97 | 64.21 | 1,189,048 | -1.09(-1.67%) |
Feb 11, 2014 | 63.98 | 66.04 | 63.87 | 65.31 | 1,435,195 | +2.16(+3.42%) |
Feb 10, 2014 | 62.84 | 63.27 | 62.66 | 63.15 | 852,797 | +1.29(+2.08%) |
Feb 07, 2014 | 60.85 | 61.95 | 60.72 | 61.86 | 923,163 | +1.92(+3.21%) |
Feb 06, 2014 | 60.75 | 60.86 | 59.50 | 59.94 | 761,151 | -0.73(-1.20%) |
Feb 05, 2014 | 60.81 | 61.36 | 60.64 | 60.66 | 936,382 | +0.53(+0.89%) |
Feb 04, 2014 | 59.66 | 60.25 | 59.40 | 60.13 | 1,310,175 | -0.58(-0.95%) |
Feb 03, 2014 | 60.83 | 62.02 | 60.62 | 60.71 | 1,749,387 | +2.33(+3.99%) |
Jan 31, 2014 | 58.35 | 58.73 | 57.80 | 58.38 | 831,504 | +0.47(+0.80%) |
Jan 30, 2014 | 58.02 | 58.26 | 57.61 | 57.91 | 644,097 | -1.86(-3.10%) |
Jan 29, 2014 | 58.35 | 59.78 | 58.31 | 59.77 | 1,080,537 | +2.13(+3.69%) |
Jan 28, 2014 | 57.72 | 57.97 | 56.93 | 57.64 | 769,758 | +0.20(+0.35%) |
Jan 27, 2014 | 58.89 | 58.97 | 57.30 | 57.44 | 809,135 | -1.97(-3.31%) |
Jan 24, 2014 | 60.16 | 60.58 | 58.41 | 59.40 | 1,434,919 | +0.59(+1.01%) |
Jan 23, 2014 | 58.58 | 59.44 | 58.53 | 58.81 | 914,504 | +1.59(+2.78%) |
Jan 22, 2014 | 57.86 | 58.02 | 56.90 | 57.22 | 962,352 | -0.40(-0.69%) |
Jan 21, 2014 | 56.72 | 57.89 | 56.17 | 57.61 | 1,408,109 | +2.27(+4.10%) |
Jan 17, 2014 | 54.73 | 55.34 | 55.34 | 55.34 | 1,074,624 | +1.14(+2.11%) |
Jan 16, 2014 | 53.58 | 54.23 | 53.43 | 54.20 | 642,671 | +1.43(+2.71%) |
Jan 15, 2014 | 53.24 | 52.81 | 51.59 | 52.77 | 764,775 | -0.47(-0.89%) |
Jan 14, 2014 | 53.32 | 54.14 | 53.00 | 53.24 | 798,117 | -0.73(-1.35%) |
Jan 13, 2014 | 52.81 | 54.06 | 52.64 | 53.97 | 915,489 | +1.80(+3.46%) |
Jan 10, 2014 | 51.62 | 52.20 | 51.53 | 52.17 | 1,072,339 | +1.93(+3.85%) |
Jan 09, 2014 | 50.90 | 50.95 | 50.15 | 50.23 | 1,312,018 | -1.66(-3.20%) |
Jan 08, 2014 | 52.03 | 52.53 | 51.85 | 51.90 | 745,615 | -0.75(-1.43%) |
Jan 07, 2014 | 52.21 | 52.68 | 51.85 | 52.65 | 772,547 | +0.21(+0.40%) |
Jan 06, 2014 | 53.76 | 53.84 | 52.33 | 52.44 | 1,231,138 | -1.29(-2.40%) |
Jan 03, 2014 | 55.12 | 55.24 | 53.54 | 53.73 | 1,102,161 | -1.55(-2.81%) |