Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.12 | 63.82 | 63.03 | 63.50 | 3,075,128 | +0.88(+1.41%) |
Mar 28, 2014 | 62.56 | 63.04 | 62.26 | 62.61 | 2,459,543 | +0.17(+0.28%) |
Mar 27, 2014 | 62.20 | 62.87 | 61.78 | 62.44 | 4,739,319 | +0.76(+1.23%) |
Mar 26, 2014 | 62.24 | 62.61 | 61.65 | 61.69 | 3,434,256 | -0.30(-0.48%) |
Mar 25, 2014 | 62.14 | 62.52 | 61.80 | 61.98 | 3,475,665 | +0.10(+0.16%) |
Mar 24, 2014 | 62.14 | 62.43 | 61.62 | 61.88 | 2,728,825 | -0.16(-0.27%) |
Mar 21, 2014 | 61.83 | 63.31 | 61.46 | 62.05 | 8,604,397 | +0.92(+1.51%) |
Mar 20, 2014 | 59.97 | 61.18 | 59.93 | 61.13 | 3,295,803 | +0.96(+1.60%) |
Mar 19, 2014 | 60.60 | 61.10 | 59.93 | 60.16 | 3,481,365 | -0.36(-0.60%) |
Mar 18, 2014 | 60.87 | 60.92 | 60.35 | 60.52 | 2,176,271 | -0.23(-0.38%) |
Mar 17, 2014 | 60.82 | 60.85 | 59.94 | 60.76 | 2,321,242 | +1.35(+2.27%) |
Mar 14, 2014 | 59.69 | 60.33 | 59.30 | 59.41 | 2,820,782 | -0.44(-0.74%) |
Mar 13, 2014 | 61.42 | 61.53 | 59.69 | 59.85 | 3,495,724 | -1.20(-1.97%) |
Mar 12, 2014 | 60.79 | 61.19 | 60.68 | 61.05 | 2,353,093 | -0.14(-0.23%) |
Mar 11, 2014 | 62.15 | 62.15 | 61.03 | 61.19 | 2,521,819 | -0.65(-1.05%) |
Mar 10, 2014 | 61.52 | 61.96 | 61.29 | 61.84 | 2,356,360 | +0.12(+0.19%) |
Mar 07, 2014 | 61.99 | 62.43 | 61.50 | 61.73 | 3,022,162 | -0.02(-0.03%) |
Mar 06, 2014 | 61.31 | 61.91 | 61.11 | 61.74 | 3,499,311 | +0.55(+0.90%) |
Mar 05, 2014 | 60.61 | 61.39 | 60.33 | 61.19 | 2,946,576 | +0.57(+0.94%) |
Mar 04, 2014 | 60.14 | 60.72 | 59.78 | 60.62 | 3,126,671 | +1.18(+1.98%) |
Mar 03, 2014 | 59.82 | 59.92 | 59.22 | 59.45 | 2,479,179 | -0.98(-1.62%) |
Feb 28, 2014 | 59.93 | 60.95 | 59.92 | 60.43 | 3,346,932 | +0.67(+1.12%) |
Feb 27, 2014 | 58.72 | 59.85 | 58.61 | 59.76 | 3,170,931 | +1.06(+1.81%) |
Feb 26, 2014 | 58.57 | 58.94 | 58.25 | 58.70 | 2,793,406 | +0.24(+0.41%) |
Feb 25, 2014 | 59.09 | 59.13 | 58.20 | 58.46 | 4,071,758 | -0.57(-0.96%) |
Feb 24, 2014 | 58.69 | 59.33 | 58.40 | 59.03 | 3,430,979 | +0.63(+1.07%) |
Feb 21, 2014 | 58.29 | 58.87 | 58.08 | 58.40 | 3,608,990 | +0.11(+0.18%) |
Feb 20, 2014 | 58.34 | 58.42 | 57.78 | 58.29 | 3,386,077 | -0.09(-0.16%) |
Feb 19, 2014 | 59.36 | 59.73 | 58.34 | 58.39 | 2,764,990 | -1.21(-2.03%) |
Feb 18, 2014 | 59.81 | 60.15 | 59.44 | 59.59 | 2,248,253 | +0.02(+0.03%) |
Feb 14, 2014 | 59.41 | 59.58 | 59.58 | 59.58 | 1,928,651 | +0.02(+0.04%) |
Feb 13, 2014 | 58.27 | 59.59 | 58.27 | 59.55 | 3,450,928 | +0.58(+0.99%) |
Feb 12, 2014 | 58.76 | 59.33 | 58.66 | 58.97 | 2,890,592 | +0.33(+0.56%) |
Feb 11, 2014 | 58.69 | 59.15 | 58.46 | 58.64 | 3,676,696 | -0.09(-0.15%) |
Feb 10, 2014 | 58.76 | 59.22 | 58.35 | 58.73 | 2,542,110 | -0.02(-0.04%) |
Feb 07, 2014 | 57.70 | 58.77 | 57.70 | 58.76 | 4,315,782 | +1.22(+2.12%) |
Feb 06, 2014 | 56.50 | 57.59 | 56.42 | 57.54 | 2,789,980 | +1.28(+2.28%) |
Feb 05, 2014 | 56.21 | 56.40 | 55.60 | 56.25 | 3,256,233 | -0.05(-0.09%) |
Feb 04, 2014 | 56.63 | 57.07 | 56.01 | 56.30 | 3,796,868 | -0.12(-0.22%) |
Feb 03, 2014 | 57.78 | 57.79 | 56.20 | 56.43 | 4,707,436 | -1.43(-2.46%) |
Jan 31, 2014 | 57.30 | 58.16 | 57.12 | 57.85 | 3,940,851 | -0.29(-0.49%) |
Jan 30, 2014 | 57.85 | 58.43 | 57.59 | 58.14 | 2,692,140 | +0.89(+1.56%) |
Jan 29, 2014 | 57.42 | 58.11 | 57.17 | 57.25 | 3,547,026 | -0.82(-1.41%) |
Jan 28, 2014 | 57.33 | 58.26 | 57.29 | 58.06 | 2,799,054 | +0.75(+1.32%) |
Jan 27, 2014 | 57.80 | 57.97 | 57.12 | 57.31 | 4,000,724 | -0.51(-0.88%) |
Jan 24, 2014 | 58.37 | 58.81 | 57.82 | 57.82 | 4,609,428 | -0.79(-1.36%) |
Jan 23, 2014 | 59.29 | 59.29 | 58.22 | 58.61 | 5,277,047 | -0.91(-1.53%) |
Jan 22, 2014 | 59.56 | 59.79 | 59.37 | 59.52 | 5,033,932 | +0.03(+0.05%) |
Jan 21, 2014 | 59.65 | 59.92 | 59.33 | 59.49 | 7,515,826 | +0.18(+0.30%) |
Jan 17, 2014 | 60.53 | 59.31 | 59.31 | 59.31 | 12,707,385 | -3.32(-5.30%) |
Jan 16, 2014 | 63.17 | 63.28 | 62.52 | 62.63 | 3,803,245 | -0.48(-0.77%) |
Jan 15, 2014 | 63.38 | 63.51 | 62.93 | 63.11 | 3,727,859 | -0.27(-0.43%) |
Jan 14, 2014 | 63.32 | 63.68 | 62.96 | 63.38 | 3,088,839 | +0.81(+1.30%) |
Jan 13, 2014 | 63.59 | 63.83 | 62.38 | 62.57 | 3,206,571 | -1.35(-2.11%) |
Jan 10, 2014 | 63.89 | 64.10 | 63.41 | 63.92 | 2,837,120 | +0.14(+0.22%) |
Jan 09, 2014 | 63.96 | 64.18 | 63.69 | 63.78 | 4,452,476 | +0.00(+0.00%) |
Jan 08, 2014 | 63.27 | 63.84 | 63.23 | 63.78 | 3,699,679 | +0.47(+0.74%) |
Jan 07, 2014 | 64.16 | 64.31 | 63.19 | 63.32 | 6,152,864 | +0.57(+0.90%) |
Jan 06, 2014 | 63.54 | 63.96 | 62.73 | 62.75 | 4,258,465 | -0.61(-0.97%) |
Jan 03, 2014 | 63.28 | 63.58 | 63.01 | 63.37 | 2,367,903 | +0.07(+0.12%) |