Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.06 | 62.16 | 61.77 | 62.00 | 7,320,976 | +0.32(+0.52%) |
Mar 28, 2014 | 61.84 | 62.29 | 61.50 | 61.68 | 6,550,849 | +0.03(+0.05%) |
Mar 27, 2014 | 61.61 | 61.91 | 61.41 | 61.65 | 7,386,097 | -0.15(-0.24%) |
Mar 26, 2014 | 62.28 | 62.51 | 61.66 | 61.80 | 8,090,287 | -0.47(-0.75%) |
Mar 25, 2014 | 62.72 | 62.75 | 62.02 | 62.27 | 6,846,126 | -0.15(-0.24%) |
Mar 24, 2014 | 63.00 | 63.04 | 62.05 | 62.41 | 9,666,987 | -0.60(-0.94%) |
Mar 21, 2014 | 63.29 | 64.17 | 62.88 | 63.01 | 12,872,969 | +0.26(+0.41%) |
Mar 20, 2014 | 62.45 | 62.87 | 62.27 | 62.75 | 6,506,224 | +0.27(+0.43%) |
Mar 19, 2014 | 62.66 | 63.06 | 62.21 | 62.49 | 8,382,947 | -0.05(-0.09%) |
Mar 18, 2014 | 62.41 | 63.12 | 62.38 | 62.54 | 6,403,782 | +0.19(+0.30%) |
Mar 17, 2014 | 62.34 | 62.83 | 62.09 | 62.35 | 7,080,413 | +0.16(+0.25%) |
Mar 14, 2014 | 61.76 | 62.59 | 61.73 | 62.20 | 8,600,997 | +0.45(+0.74%) |
Mar 13, 2014 | 63.51 | 63.51 | 61.68 | 61.74 | 9,783,295 | -1.38(-2.18%) |
Mar 12, 2014 | 63.25 | 63.35 | 62.87 | 63.12 | 8,995,734 | -0.57(-0.90%) |
Mar 11, 2014 | 64.01 | 64.13 | 63.50 | 63.69 | 5,957,554 | -0.33(-0.51%) |
Mar 10, 2014 | 64.22 | 64.30 | 63.67 | 64.02 | 5,312,955 | -0.29(-0.45%) |
Mar 07, 2014 | 64.36 | 64.40 | 63.91 | 64.31 | 6,788,570 | +0.11(+0.17%) |
Mar 06, 2014 | 64.49 | 64.57 | 64.06 | 64.20 | 7,917,733 | -0.39(-0.60%) |
Mar 05, 2014 | 64.59 | 64.82 | 64.33 | 64.59 | 6,463,372 | +0.03(+0.05%) |
Mar 04, 2014 | 64.57 | 64.82 | 64.43 | 64.56 | 8,173,746 | +0.68(+1.06%) |
Mar 03, 2014 | 62.89 | 63.90 | 62.81 | 63.88 | 10,730,601 | -0.02(-0.04%) |
Feb 28, 2014 | 63.80 | 64.74 | 63.41 | 63.90 | 9,293,498 | +0.05(+0.07%) |
Feb 27, 2014 | 63.62 | 64.04 | 62.80 | 63.86 | 7,753,982 | +0.21(+0.33%) |
Feb 26, 2014 | 63.09 | 64.43 | 62.94 | 63.65 | 12,497,412 | +0.56(+0.89%) |
Feb 25, 2014 | 62.07 | 63.10 | 61.80 | 63.09 | 17,225,536 | +2.42(+3.99%) |
Feb 24, 2014 | 60.63 | 60.96 | 60.34 | 60.66 | 15,067,016 | +0.10(+0.17%) |
Feb 21, 2014 | 60.27 | 60.80 | 60.27 | 60.56 | 9,968,110 | +0.20(+0.34%) |
Feb 20, 2014 | 59.67 | 60.42 | 59.63 | 60.36 | 7,507,766 | +0.80(+1.35%) |
Feb 19, 2014 | 60.18 | 60.39 | 59.52 | 59.56 | 9,970,225 | -0.87(-1.44%) |
Feb 18, 2014 | 60.70 | 60.83 | 60.04 | 60.43 | 6,360,010 | -0.28(-0.46%) |
Feb 14, 2014 | 60.57 | 60.71 | 60.71 | 60.71 | 6,100,243 | +0.26(+0.44%) |
Feb 13, 2014 | 60.25 | 60.66 | 59.94 | 60.45 | 8,453,936 | +0.24(+0.40%) |
Feb 12, 2014 | 59.92 | 60.24 | 59.73 | 60.20 | 9,426,488 | +0.45(+0.76%) |
Feb 11, 2014 | 59.55 | 59.98 | 59.34 | 59.75 | 8,077,851 | +0.23(+0.38%) |
Feb 10, 2014 | 59.64 | 59.67 | 59.11 | 59.53 | 8,142,854 | -0.03(-0.05%) |
Feb 07, 2014 | 59.34 | 59.67 | 59.09 | 59.56 | 7,988,948 | +0.23(+0.38%) |
Feb 06, 2014 | 58.58 | 59.36 | 58.56 | 59.33 | 7,839,348 | +0.70(+1.20%) |
Feb 05, 2014 | 58.22 | 58.85 | 57.62 | 58.63 | 12,939,368 | +0.23(+0.39%) |
Feb 04, 2014 | 58.82 | 59.09 | 57.78 | 58.40 | 12,288,719 | -0.09(-0.16%) |
Feb 03, 2014 | 59.71 | 59.78 | 58.37 | 58.50 | 12,229,119 | -1.37(-2.29%) |
Jan 31, 2014 | 59.36 | 60.35 | 59.09 | 59.87 | 13,605,221 | -0.06(-0.10%) |
Jan 30, 2014 | 60.16 | 60.58 | 59.71 | 59.93 | 8,755,188 | +0.19(+0.33%) |
Jan 29, 2014 | 60.98 | 61.35 | 59.70 | 59.74 | 11,803,302 | -1.45(-2.37%) |
Jan 28, 2014 | 61.09 | 61.49 | 60.63 | 61.19 | 13,588,599 | -0.31(-0.51%) |
Jan 27, 2014 | 61.43 | 61.68 | 61.17 | 61.50 | 8,459,321 | -0.17(-0.28%) |
Jan 24, 2014 | 62.02 | 62.32 | 61.67 | 61.67 | 9,140,502 | -0.84(-1.35%) |
Jan 23, 2014 | 62.03 | 62.56 | 61.69 | 62.51 | 8,198,565 | +0.03(+0.05%) |
Jan 22, 2014 | 62.84 | 62.95 | 62.26 | 62.48 | 7,407,968 | -0.20(-0.32%) |
Jan 21, 2014 | 63.34 | 63.49 | 62.17 | 62.68 | 8,891,413 | -0.42(-0.67%) |
Jan 17, 2014 | 63.35 | 63.10 | 63.10 | 63.10 | 7,930,328 | -0.20(-0.32%) |
Jan 16, 2014 | 63.02 | 63.40 | 62.93 | 63.30 | 6,252,905 | +0.15(+0.23%) |
Jan 15, 2014 | 63.11 | 63.44 | 62.90 | 63.16 | 6,670,794 | +0.05(+0.07%) |
Jan 14, 2014 | 63.32 | 63.48 | 62.80 | 63.11 | 6,696,848 | +0.03(+0.05%) |
Jan 13, 2014 | 63.58 | 63.98 | 63.07 | 63.08 | 8,924,435 | -0.81(-1.27%) |
Jan 10, 2014 | 63.66 | 63.91 | 63.43 | 63.89 | 6,393,864 | +0.34(+0.54%) |
Jan 09, 2014 | 63.80 | 63.83 | 63.08 | 63.55 | 6,374,568 | -0.28(-0.44%) |
Jan 08, 2014 | 63.52 | 63.83 | 63.13 | 63.83 | 5,980,271 | +0.34(+0.53%) |
Jan 07, 2014 | 63.34 | 63.82 | 63.16 | 63.49 | 5,944,433 | +0.31(+0.49%) |
Jan 06, 2014 | 63.61 | 63.87 | 63.18 | 63.18 | 14,362,285 | -0.62(-0.96%) |
Jan 03, 2014 | 63.81 | 64.25 | 63.75 | 63.80 | 5,003,580 | -0.10(-0.16%) |