Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.75 | 64.09 | 63.50 | 63.91 | 1,167,302 | +0.45(+0.71%) |
Mar 28, 2014 | 62.71 | 63.53 | 62.59 | 63.46 | 991,859 | +0.90(+1.43%) |
Mar 27, 2014 | 62.53 | 62.91 | 62.01 | 62.56 | 1,806,939 | +0.06(+0.09%) |
Mar 26, 2014 | 63.75 | 63.91 | 62.49 | 62.50 | 1,366,018 | -1.11(-1.75%) |
Mar 25, 2014 | 63.47 | 63.98 | 63.07 | 63.61 | 1,169,204 | +0.39(+0.61%) |
Mar 24, 2014 | 63.88 | 64.32 | 62.99 | 63.23 | 1,291,774 | -0.59(-0.92%) |
Mar 21, 2014 | 63.83 | 64.39 | 63.35 | 63.81 | 3,215,850 | +0.43(+0.68%) |
Mar 20, 2014 | 62.52 | 63.43 | 62.50 | 63.38 | 1,345,520 | +0.72(+1.15%) |
Mar 19, 2014 | 62.99 | 63.52 | 62.31 | 62.66 | 1,156,178 | -0.28(-0.45%) |
Mar 18, 2014 | 62.76 | 63.17 | 62.70 | 62.94 | 1,155,554 | +0.25(+0.40%) |
Mar 17, 2014 | 62.57 | 63.01 | 62.21 | 62.69 | 1,579,589 | +0.64(+1.04%) |
Mar 14, 2014 | 62.58 | 63.16 | 61.94 | 62.05 | 2,407,235 | -0.56(-0.89%) |
Mar 13, 2014 | 63.47 | 63.89 | 62.29 | 62.60 | 2,514,957 | -0.71(-1.12%) |
Mar 12, 2014 | 63.55 | 63.75 | 63.02 | 63.32 | 2,640,772 | -0.54(-0.85%) |
Mar 11, 2014 | 64.65 | 64.65 | 63.70 | 63.86 | 2,653,493 | -0.61(-0.95%) |
Mar 10, 2014 | 64.51 | 65.00 | 63.80 | 64.47 | 2,039,306 | -0.16(-0.25%) |
Mar 07, 2014 | 65.11 | 65.20 | 64.23 | 64.63 | 1,943,061 | -0.32(-0.49%) |
Mar 06, 2014 | 64.82 | 65.64 | 64.75 | 64.95 | 1,777,852 | +0.47(+0.73%) |
Mar 05, 2014 | 64.67 | 64.82 | 64.16 | 64.48 | 1,724,247 | -0.16(-0.24%) |
Mar 04, 2014 | 65.13 | 65.18 | 64.59 | 64.63 | 2,030,688 | +0.28(+0.44%) |
Mar 03, 2014 | 63.89 | 64.88 | 63.77 | 64.35 | 2,270,204 | -0.20(-0.31%) |
Feb 28, 2014 | 64.27 | 65.07 | 64.00 | 64.55 | 2,365,692 | +0.46(+0.71%) |
Feb 27, 2014 | 63.20 | 64.11 | 63.20 | 64.09 | 2,460,323 | +0.67(+1.06%) |
Feb 26, 2014 | 63.32 | 63.86 | 62.99 | 63.42 | 2,404,662 | +0.09(+0.14%) |
Feb 25, 2014 | 62.04 | 63.60 | 62.00 | 63.33 | 2,920,954 | +1.25(+2.01%) |
Feb 24, 2014 | 62.04 | 62.84 | 62.02 | 62.08 | 2,313,680 | -0.18(-0.30%) |
Feb 21, 2014 | 61.94 | 62.53 | 61.56 | 62.27 | 2,688,245 | +1.13(+1.85%) |
Feb 20, 2014 | 60.61 | 61.18 | 59.80 | 61.14 | 1,731,286 | +0.56(+0.93%) |
Feb 19, 2014 | 61.15 | 61.56 | 60.50 | 60.58 | 2,145,118 | -0.57(-0.93%) |
Feb 18, 2014 | 61.39 | 61.40 | 60.77 | 61.15 | 1,585,158 | -0.01(-0.02%) |
Feb 14, 2014 | 60.72 | 61.16 | 61.16 | 61.16 | 1,163,870 | +0.27(+0.44%) |
Feb 13, 2014 | 60.04 | 61.35 | 59.80 | 60.90 | 2,500,192 | +0.61(+1.02%) |
Feb 12, 2014 | 58.99 | 60.45 | 58.95 | 60.28 | 2,344,048 | +1.36(+2.31%) |
Feb 11, 2014 | 59.06 | 59.43 | 58.70 | 58.92 | 2,327,838 | -0.26(-0.44%) |
Feb 10, 2014 | 58.38 | 59.31 | 58.30 | 59.18 | 2,166,168 | +0.74(+1.26%) |
Feb 07, 2014 | 57.99 | 58.55 | 57.74 | 58.44 | 1,999,538 | +0.77(+1.33%) |
Feb 06, 2014 | 57.48 | 58.10 | 57.28 | 57.68 | 2,179,609 | +0.22(+0.39%) |
Feb 05, 2014 | 56.71 | 57.65 | 56.14 | 57.46 | 2,932,487 | +0.61(+1.06%) |
Feb 04, 2014 | 56.54 | 57.12 | 55.84 | 56.85 | 2,387,619 | +0.66(+1.17%) |
Feb 03, 2014 | 57.67 | 57.99 | 56.13 | 56.19 | 2,808,315 | -1.37(-2.37%) |
Jan 31, 2014 | 57.00 | 58.89 | 56.30 | 57.56 | 4,725,897 | +1.47(+2.62%) |
Jan 30, 2014 | 55.43 | 56.27 | 55.09 | 56.09 | 3,050,863 | +0.95(+1.71%) |
Jan 29, 2014 | 55.31 | 56.16 | 55.00 | 55.14 | 2,618,596 | -0.39(-0.70%) |
Jan 28, 2014 | 55.00 | 55.84 | 54.86 | 55.54 | 2,690,559 | +0.62(+1.13%) |
Jan 27, 2014 | 55.15 | 55.50 | 53.90 | 54.92 | 3,232,805 | -0.18(-0.34%) |
Jan 24, 2014 | 55.62 | 55.98 | 55.02 | 55.10 | 4,006,894 | -1.16(-2.06%) |
Jan 23, 2014 | 56.86 | 56.86 | 55.25 | 56.26 | 4,280,177 | -1.22(-2.12%) |
Jan 22, 2014 | 58.81 | 58.88 | 56.98 | 57.48 | 4,265,607 | -1.32(-2.25%) |
Jan 21, 2014 | 59.54 | 59.99 | 58.68 | 58.80 | 3,135,313 | -0.18(-0.30%) |
Jan 17, 2014 | 58.81 | 58.98 | 58.98 | 58.98 | 1,386,946 | +0.04(+0.06%) |
Jan 16, 2014 | 58.87 | 59.28 | 58.67 | 58.94 | 1,102,299 | +0.01(+0.03%) |
Jan 15, 2014 | 58.54 | 59.20 | 58.56 | 58.92 | 1,871,656 | +0.38(+0.66%) |
Jan 14, 2014 | 57.82 | 58.72 | 57.82 | 58.54 | 1,463,802 | +0.83(+1.43%) |
Jan 13, 2014 | 58.41 | 58.74 | 57.58 | 57.71 | 1,449,876 | -0.93(-1.59%) |
Jan 10, 2014 | 59.00 | 59.38 | 58.53 | 58.64 | 1,318,017 | +0.10(+0.16%) |
Jan 09, 2014 | 58.69 | 59.06 | 58.29 | 58.55 | 1,415,795 | +0.07(+0.13%) |
Jan 08, 2014 | 58.42 | 58.68 | 57.71 | 58.47 | 2,415,576 | -0.18(-0.31%) |
Jan 07, 2014 | 58.87 | 59.04 | 58.49 | 58.66 | 1,954,016 | -0.23(-0.39%) |
Jan 06, 2014 | 59.63 | 59.76 | 58.49 | 58.89 | 1,740,889 | -0.30(-0.51%) |
Jan 03, 2014 | 59.40 | 59.76 | 59.15 | 59.19 | 1,275,496 | -0.08(-0.14%) |