Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.38 | 62.69 | 61.73 | 61.80 | 6,177,313 | -0.23(-0.37%) |
Mar 28, 2014 | 61.79 | 62.93 | 61.61 | 62.03 | 5,791,246 | +0.56(+0.91%) |
Mar 27, 2014 | 62.00 | 62.00 | 60.76 | 61.47 | 10,079,238 | -0.49(-0.79%) |
Mar 26, 2014 | 63.67 | 63.70 | 61.89 | 61.96 | 10,418,655 | -1.18(-1.87%) |
Mar 25, 2014 | 65.18 | 65.18 | 63.02 | 63.14 | 9,994,545 | -1.12(-1.74%) |
Mar 24, 2014 | 65.82 | 66.17 | 63.99 | 64.26 | 5,897,395 | -1.43(-2.18%) |
Mar 21, 2014 | 66.81 | 67.22 | 65.55 | 65.69 | 6,118,439 | -0.48(-0.73%) |
Mar 20, 2014 | 65.77 | 66.50 | 65.50 | 66.17 | 3,249,350 | +0.23(+0.35%) |
Mar 19, 2014 | 66.34 | 66.82 | 65.72 | 65.94 | 4,308,216 | -0.36(-0.54%) |
Mar 18, 2014 | 65.82 | 66.71 | 65.70 | 66.30 | 3,021,298 | +0.46(+0.70%) |
Mar 17, 2014 | 66.00 | 66.43 | 65.63 | 65.84 | 4,099,175 | +0.47(+0.72%) |
Mar 14, 2014 | 64.79 | 66.02 | 64.79 | 65.37 | 5,456,288 | +0.41(+0.63%) |
Mar 13, 2014 | 66.30 | 66.59 | 64.69 | 64.96 | 5,670,962 | -0.94(-1.43%) |
Mar 12, 2014 | 65.61 | 66.08 | 65.26 | 65.90 | 4,096,937 | -0.19(-0.29%) |
Mar 11, 2014 | 68.09 | 68.10 | 65.78 | 66.09 | 4,480,787 | -0.67(-1.00%) |
Mar 10, 2014 | 67.13 | 67.43 | 66.67 | 66.76 | 3,200,732 | -0.64(-0.95%) |
Mar 07, 2014 | 67.80 | 67.97 | 67.13 | 67.40 | 3,450,408 | -0.15(-0.22%) |
Mar 06, 2014 | 67.58 | 67.72 | 67.21 | 67.55 | 3,757,479 | +0.17(+0.25%) |
Mar 05, 2014 | 67.53 | 67.87 | 67.12 | 67.38 | 4,307,302 | -0.04(-0.06%) |
Mar 04, 2014 | 66.91 | 67.62 | 66.91 | 67.42 | 6,201,721 | +1.47(+2.23%) |
Mar 03, 2014 | 65.82 | 66.35 | 64.64 | 65.95 | 4,303,326 | -1.13(-1.68%) |
Feb 28, 2014 | 66.41 | 67.47 | 66.41 | 67.08 | 5,577,132 | +0.68(+1.02%) |
Feb 27, 2014 | 65.38 | 66.54 | 65.17 | 66.40 | 4,732,527 | +0.86(+1.31%) |
Feb 26, 2014 | 65.90 | 66.45 | 65.40 | 65.54 | 4,726,575 | -0.22(-0.33%) |
Feb 25, 2014 | 66.09 | 66.33 | 65.60 | 65.76 | 4,438,780 | -0.70(-1.05%) |
Feb 24, 2014 | 66.57 | 67.29 | 66.06 | 66.46 | 4,822,847 | +0.40(+0.61%) |
Feb 21, 2014 | 66.07 | 66.60 | 65.74 | 66.06 | 5,038,340 | +0.15(+0.23%) |
Feb 20, 2014 | 65.95 | 66.08 | 64.66 | 65.91 | 6,615,422 | +0.09(+0.14%) |
Feb 19, 2014 | 65.79 | 66.58 | 65.49 | 65.82 | 7,185,405 | -0.47(-0.71%) |
Feb 18, 2014 | 65.23 | 66.45 | 65.17 | 66.29 | 6,013,083 | +1.33(+2.05%) |
Feb 14, 2014 | 64.14 | 64.96 | 64.96 | 64.96 | 7,916,300 | +0.35(+0.54%) |
Feb 13, 2014 | 63.91 | 64.90 | 63.45 | 64.61 | 12,806,269 | +2.76(+4.46%) |
Feb 12, 2014 | 61.60 | 62.04 | 61.13 | 61.85 | 6,606,533 | +0.95(+1.56%) |
Feb 11, 2014 | 60.58 | 61.15 | 60.38 | 60.90 | 6,747,696 | +0.31(+0.51%) |
Feb 10, 2014 | 60.55 | 60.70 | 60.19 | 60.59 | 4,311,500 | +0.09(+0.15%) |
Feb 07, 2014 | 60.55 | 60.85 | 60.00 | 60.50 | 4,726,061 | +0.21(+0.35%) |
Feb 06, 2014 | 59.18 | 61.04 | 58.79 | 60.29 | 6,706,756 | +1.35(+2.29%) |
Feb 05, 2014 | 57.42 | 59.04 | 56.75 | 58.94 | 8,278,671 | +1.07(+1.85%) |
Feb 04, 2014 | 56.73 | 58.16 | 56.47 | 57.87 | 8,234,466 | +1.56(+2.77%) |
Feb 03, 2014 | 58.59 | 58.72 | 55.71 | 56.31 | 11,594,846 | -2.41(-4.10%) |
Jan 31, 2014 | 58.19 | 59.08 | 57.90 | 58.72 | 6,940,312 | -0.45(-0.76%) |
Jan 30, 2014 | 59.00 | 60.17 | 58.66 | 59.17 | 7,782,460 | +1.45(+2.51%) |
Jan 29, 2014 | 58.25 | 58.43 | 57.37 | 57.72 | 5,707,869 | -0.98(-1.67%) |
Jan 28, 2014 | 58.39 | 59.04 | 58.24 | 58.70 | 4,131,448 | +0.52(+0.89%) |
Jan 27, 2014 | 58.38 | 58.85 | 57.51 | 58.18 | 5,826,855 | -0.21(-0.36%) |
Jan 24, 2014 | 59.56 | 59.69 | 58.03 | 58.39 | 7,374,067 | -1.31(-2.19%) |
Jan 23, 2014 | 60.10 | 60.50 | 59.16 | 59.70 | 4,422,218 | -1.07(-1.76%) |
Jan 22, 2014 | 60.01 | 60.95 | 59.71 | 60.77 | 3,571,696 | +1.07(+1.79%) |
Jan 21, 2014 | 61.23 | 61.23 | 59.29 | 59.70 | 5,797,019 | -0.79(-1.31%) |
Jan 17, 2014 | 60.79 | 60.49 | 60.49 | 60.49 | 5,014,200 | -0.31(-0.51%) |
Jan 16, 2014 | 61.02 | 61.31 | 60.59 | 60.80 | 3,943,777 | -0.20(-0.33%) |
Jan 15, 2014 | 60.65 | 61.37 | 60.47 | 61.00 | 7,615,664 | +0.35(+0.58%) |
Jan 14, 2014 | 61.55 | 61.55 | 60.30 | 60.65 | 5,845,386 | -0.29(-0.48%) |
Jan 13, 2014 | 62.49 | 62.69 | 60.65 | 60.94 | 5,463,214 | -2.05(-3.25%) |
Jan 10, 2014 | 62.50 | 63.27 | 62.07 | 62.99 | 3,754,806 | +0.50(+0.80%) |
Jan 09, 2014 | 63.00 | 63.09 | 61.38 | 62.49 | 3,565,456 | -0.25(-0.40%) |
Jan 08, 2014 | 63.22 | 63.33 | 62.46 | 62.74 | 2,654,382 | -0.64(-1.01%) |
Jan 07, 2014 | 63.29 | 63.84 | 63.10 | 63.38 | 2,258,649 | +0.37(+0.59%) |
Jan 06, 2014 | 63.71 | 63.83 | 62.89 | 63.01 | 3,655,347 | -0.13(-0.21%) |
Jan 03, 2014 | 63.19 | 63.42 | 62.79 | 63.14 | 2,226,057 | -0.11(-0.17%) |