Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.06 | 63.75 | 62.97 | 63.43 | 3,078,117 | +0.88(+1.41%) |
Mar 28, 2014 | 62.50 | 62.98 | 62.20 | 62.55 | 2,461,933 | +0.17(+0.28%) |
Mar 27, 2014 | 62.13 | 62.81 | 61.72 | 62.38 | 4,743,924 | +0.76(+1.23%) |
Mar 26, 2014 | 62.18 | 62.55 | 61.59 | 61.63 | 3,437,594 | -0.30(-0.48%) |
Mar 25, 2014 | 62.08 | 62.46 | 61.74 | 61.92 | 3,479,042 | +0.10(+0.16%) |
Mar 24, 2014 | 62.08 | 62.37 | 61.56 | 61.82 | 2,731,477 | -0.16(-0.27%) |
Mar 21, 2014 | 61.77 | 63.24 | 61.40 | 61.99 | 8,612,759 | +0.92(+1.51%) |
Mar 20, 2014 | 59.92 | 61.12 | 59.87 | 61.07 | 3,299,006 | +0.96(+1.60%) |
Mar 19, 2014 | 60.54 | 61.04 | 59.87 | 60.10 | 3,484,748 | -0.36(-0.60%) |
Mar 18, 2014 | 60.81 | 60.86 | 60.29 | 60.47 | 2,178,386 | -0.23(-0.38%) |
Mar 17, 2014 | 60.76 | 60.79 | 59.88 | 60.70 | 2,323,497 | +1.35(+2.27%) |
Mar 14, 2014 | 59.63 | 60.27 | 59.24 | 59.35 | 2,823,523 | -0.44(-0.74%) |
Mar 13, 2014 | 61.36 | 61.47 | 59.63 | 59.79 | 3,499,121 | -1.20(-1.97%) |
Mar 12, 2014 | 60.73 | 61.13 | 60.62 | 60.99 | 2,355,380 | -0.14(-0.23%) |
Mar 11, 2014 | 62.09 | 62.09 | 60.97 | 61.13 | 2,524,269 | -0.65(-1.05%) |
Mar 10, 2014 | 61.46 | 61.90 | 61.23 | 61.78 | 2,358,650 | +0.12(+0.19%) |
Mar 07, 2014 | 61.93 | 62.37 | 61.44 | 61.67 | 3,025,099 | -0.02(-0.03%) |
Mar 06, 2014 | 61.26 | 61.85 | 61.05 | 61.68 | 3,502,712 | +0.55(+0.90%) |
Mar 05, 2014 | 60.55 | 61.33 | 60.27 | 61.13 | 2,949,440 | +0.57(+0.94%) |
Mar 04, 2014 | 60.08 | 60.66 | 59.72 | 60.56 | 3,129,710 | +1.18(+1.98%) |
Mar 03, 2014 | 59.76 | 59.86 | 59.16 | 59.39 | 2,481,589 | -0.98(-1.62%) |
Feb 28, 2014 | 59.87 | 60.89 | 59.87 | 60.37 | 3,350,184 | +0.67(+1.12%) |
Feb 27, 2014 | 58.67 | 59.79 | 58.55 | 59.70 | 3,174,013 | +1.06(+1.81%) |
Feb 26, 2014 | 58.52 | 58.88 | 58.20 | 58.64 | 2,796,121 | +0.24(+0.41%) |
Feb 25, 2014 | 59.04 | 59.08 | 58.14 | 58.40 | 4,075,715 | -0.57(-0.96%) |
Feb 24, 2014 | 58.63 | 59.27 | 58.34 | 58.97 | 3,434,313 | +0.62(+1.07%) |
Feb 21, 2014 | 58.24 | 58.81 | 58.02 | 58.34 | 3,612,497 | +0.11(+0.18%) |
Feb 20, 2014 | 58.28 | 58.36 | 57.72 | 58.24 | 3,389,368 | -0.09(-0.15%) |
Feb 19, 2014 | 59.31 | 59.68 | 58.29 | 58.33 | 2,767,677 | -1.21(-2.03%) |
Feb 18, 2014 | 59.75 | 60.10 | 59.38 | 59.54 | 2,250,438 | +0.02(+0.03%) |
Feb 14, 2014 | 59.36 | 59.52 | 59.52 | 59.52 | 1,930,526 | +0.02(+0.04%) |
Feb 13, 2014 | 58.21 | 59.54 | 58.21 | 59.50 | 3,454,281 | +0.58(+0.99%) |
Feb 12, 2014 | 58.70 | 59.27 | 58.60 | 58.91 | 2,893,401 | +0.33(+0.56%) |
Feb 11, 2014 | 58.63 | 59.09 | 58.40 | 58.58 | 3,680,269 | -0.09(-0.15%) |
Feb 10, 2014 | 58.70 | 59.17 | 58.30 | 58.67 | 2,544,580 | -0.02(-0.04%) |
Feb 07, 2014 | 57.65 | 58.71 | 57.65 | 58.70 | 4,319,976 | +1.22(+2.12%) |
Feb 06, 2014 | 56.45 | 57.53 | 56.36 | 57.48 | 2,792,692 | +1.28(+2.28%) |
Feb 05, 2014 | 56.16 | 56.35 | 55.54 | 56.20 | 3,259,398 | -0.05(-0.09%) |
Feb 04, 2014 | 56.58 | 57.02 | 55.95 | 56.25 | 3,800,558 | -0.12(-0.22%) |
Feb 03, 2014 | 57.72 | 57.74 | 56.14 | 56.37 | 4,712,010 | -1.42(-2.46%) |
Jan 31, 2014 | 57.25 | 58.11 | 57.07 | 57.80 | 3,944,681 | -0.29(-0.49%) |
Jan 30, 2014 | 57.80 | 58.37 | 57.53 | 58.08 | 2,694,756 | +0.89(+1.56%) |
Jan 29, 2014 | 57.36 | 58.05 | 57.12 | 57.19 | 3,550,473 | -0.82(-1.41%) |
Jan 28, 2014 | 57.27 | 58.20 | 57.24 | 58.01 | 2,801,774 | +0.75(+1.32%) |
Jan 27, 2014 | 57.75 | 57.91 | 57.07 | 57.26 | 4,004,611 | -0.51(-0.88%) |
Jan 24, 2014 | 58.31 | 58.75 | 57.76 | 57.76 | 4,613,907 | -0.79(-1.36%) |
Jan 23, 2014 | 59.23 | 59.23 | 58.16 | 58.56 | 5,282,176 | -0.91(-1.53%) |
Jan 22, 2014 | 59.50 | 59.73 | 59.31 | 59.47 | 5,038,824 | +0.03(+0.06%) |
Jan 21, 2014 | 59.59 | 59.87 | 59.27 | 59.43 | 7,523,130 | +0.18(+0.30%) |
Jan 17, 2014 | 60.47 | 59.25 | 59.25 | 59.25 | 12,719,734 | -3.32(-5.30%) |
Jan 16, 2014 | 63.11 | 63.21 | 62.46 | 62.57 | 3,806,941 | -0.48(-0.77%) |
Jan 15, 2014 | 63.32 | 63.45 | 62.87 | 63.05 | 3,731,482 | -0.27(-0.43%) |
Jan 14, 2014 | 63.25 | 63.62 | 62.89 | 63.32 | 3,091,841 | +0.81(+1.30%) |
Jan 13, 2014 | 63.53 | 63.77 | 62.32 | 62.51 | 3,209,687 | -1.35(-2.11%) |
Jan 10, 2014 | 63.83 | 64.04 | 63.35 | 63.86 | 2,839,877 | +0.14(+0.22%) |
Jan 09, 2014 | 63.89 | 64.12 | 63.63 | 63.72 | 4,456,803 | +0.00(+0.00%) |
Jan 08, 2014 | 63.21 | 63.78 | 63.17 | 63.72 | 3,703,274 | +0.47(+0.74%) |
Jan 07, 2014 | 64.10 | 64.25 | 63.13 | 63.25 | 6,158,843 | +0.56(+0.90%) |
Jan 06, 2014 | 63.48 | 63.90 | 62.67 | 62.69 | 4,262,603 | -0.61(-0.97%) |
Jan 03, 2014 | 63.22 | 63.52 | 62.95 | 63.30 | 2,370,204 | +0.07(+0.12%) |