Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.89 | 62.66 | 61.76 | 62.21 | 2,180,729 | +0.41(+0.66%) |
Mar 28, 2014 | 61.82 | 62.26 | 61.40 | 61.80 | 1,839,429 | +0.58(+0.95%) |
Mar 27, 2014 | 61.71 | 63.23 | 60.36 | 61.22 | 5,217,442 | -0.87(-1.40%) |
Mar 26, 2014 | 58.73 | 63.98 | 57.67 | 62.09 | 15,256,560 | +3.67(+6.28%) |
Mar 25, 2014 | 59.69 | 59.86 | 58.37 | 58.42 | 2,847,065 | -0.72(-1.22%) |
Mar 24, 2014 | 61.20 | 61.22 | 57.81 | 59.14 | 6,018,920 | -1.93(-3.16%) |
Mar 21, 2014 | 62.85 | 62.99 | 61.02 | 61.07 | 2,770,960 | -1.35(-2.16%) |
Mar 20, 2014 | 61.68 | 63.04 | 61.55 | 62.42 | 1,368,741 | +0.48(+0.77%) |
Mar 19, 2014 | 61.97 | 62.26 | 61.40 | 61.94 | 1,227,545 | -0.14(-0.23%) |
Mar 18, 2014 | 61.78 | 62.33 | 61.14 | 62.08 | 1,238,899 | +0.11(+0.18%) |
Mar 17, 2014 | 62.01 | 62.44 | 61.40 | 61.97 | 1,368,025 | +0.39(+0.63%) |
Mar 14, 2014 | 60.27 | 61.67 | 60.27 | 61.58 | 1,663,639 | +0.88(+1.45%) |
Mar 13, 2014 | 62.43 | 62.45 | 60.45 | 60.70 | 2,875,779 | -1.34(-2.16%) |
Mar 12, 2014 | 61.23 | 62.07 | 60.60 | 62.04 | 2,306,168 | +0.26(+0.42%) |
Mar 11, 2014 | 61.10 | 62.24 | 60.96 | 61.78 | 3,375,797 | +0.82(+1.35%) |
Mar 10, 2014 | 62.14 | 62.26 | 60.74 | 60.96 | 2,821,219 | -1.35(-2.17%) |
Mar 07, 2014 | 62.60 | 62.60 | 61.72 | 62.31 | 2,120,864 | +0.16(+0.26%) |
Mar 06, 2014 | 60.94 | 62.35 | 60.65 | 62.15 | 3,039,018 | +1.67(+2.76%) |
Mar 05, 2014 | 59.65 | 60.98 | 59.65 | 60.48 | 3,179,977 | +0.92(+1.54%) |
Mar 04, 2014 | 59.77 | 59.97 | 58.83 | 59.56 | 3,528,424 | +0.68(+1.15%) |
Mar 03, 2014 | 58.29 | 59.00 | 57.83 | 58.88 | 2,144,162 | +0.04(+0.07%) |
Feb 28, 2014 | 57.26 | 58.98 | 57.16 | 58.84 | 2,752,956 | +1.60(+2.80%) |
Feb 27, 2014 | 57.02 | 57.43 | 56.61 | 57.24 | 1,245,291 | -0.10(-0.17%) |
Feb 26, 2014 | 57.52 | 58.06 | 56.52 | 57.34 | 2,167,285 | -0.09(-0.16%) |
Feb 25, 2014 | 57.40 | 57.64 | 57.09 | 57.43 | 2,006,902 | +0.06(+0.10%) |
Feb 24, 2014 | 58.16 | 58.75 | 57.33 | 57.37 | 2,164,828 | -0.55(-0.95%) |
Feb 21, 2014 | 58.88 | 59.95 | 57.45 | 57.92 | 5,683,283 | +0.85(+1.49%) |
Feb 20, 2014 | 57.10 | 57.30 | 56.24 | 57.07 | 1,983,414 | +0.55(+0.97%) |
Feb 19, 2014 | 57.12 | 57.36 | 56.39 | 56.52 | 2,043,436 | -0.57(-1.00%) |
Feb 18, 2014 | 56.31 | 57.48 | 56.02 | 57.09 | 2,225,660 | +0.19(+0.33%) |
Feb 14, 2014 | 56.56 | 56.90 | 56.90 | 56.90 | 2,943,200 | -1.42(-2.43%) |
Feb 13, 2014 | 58.07 | 58.87 | 57.60 | 58.32 | 2,346,287 | +0.81(+1.41%) |
Feb 12, 2014 | 57.05 | 57.52 | 56.94 | 57.51 | 1,443,075 | +0.44(+0.77%) |
Feb 11, 2014 | 57.16 | 57.65 | 56.96 | 57.07 | 1,386,066 | +0.05(+0.09%) |
Feb 10, 2014 | 56.62 | 57.19 | 56.27 | 57.02 | 1,418,777 | +0.22(+0.39%) |
Feb 07, 2014 | 57.49 | 57.83 | 56.33 | 56.80 | 2,591,118 | -0.46(-0.80%) |
Feb 06, 2014 | 57.60 | 58.30 | 57.07 | 57.26 | 2,109,530 | +0.00(+0.00%) |
Feb 05, 2014 | 56.20 | 57.46 | 55.75 | 57.26 | 3,215,334 | +0.68(+1.20%) |
Feb 04, 2014 | 55.22 | 56.81 | 55.07 | 56.58 | 2,789,225 | +1.98(+3.63%) |
Feb 03, 2014 | 56.06 | 57.09 | 54.31 | 54.60 | 3,150,119 | -1.78(-3.16%) |
Jan 31, 2014 | 55.26 | 57.01 | 54.67 | 56.38 | 1,730,041 | -0.10(-0.18%) |
Jan 30, 2014 | 56.39 | 56.90 | 55.45 | 56.48 | 1,740,658 | +0.99(+1.78%) |
Jan 29, 2014 | 54.94 | 55.58 | 54.44 | 55.49 | 2,760,345 | +0.09(+0.16%) |
Jan 28, 2014 | 55.03 | 55.74 | 55.00 | 55.40 | 1,596,808 | +0.62(+1.13%) |
Jan 27, 2014 | 54.60 | 55.21 | 53.72 | 54.78 | 2,549,487 | +0.18(+0.33%) |
Jan 24, 2014 | 55.10 | 55.22 | 54.37 | 54.60 | 2,336,942 | -0.71(-1.28%) |
Jan 23, 2014 | 55.87 | 56.14 | 55.06 | 55.31 | 2,012,891 | -1.32(-2.33%) |
Jan 22, 2014 | 54.35 | 56.98 | 54.18 | 56.63 | 9,469,586 | +2.53(+4.68%) |
Jan 21, 2014 | 55.02 | 55.95 | 54.02 | 54.10 | 2,504,863 | -0.75(-1.37%) |
Jan 17, 2014 | 55.10 | 54.85 | 54.85 | 54.85 | 3,047,900 | -0.51(-0.92%) |
Jan 16, 2014 | 56.42 | 56.60 | 55.30 | 55.36 | 2,162,784 | -1.27(-2.24%) |
Jan 15, 2014 | 56.11 | 56.85 | 55.85 | 56.63 | 3,075,813 | +0.52(+0.93%) |
Jan 14, 2014 | 56.28 | 56.75 | 55.57 | 56.11 | 2,049,764 | +0.16(+0.29%) |
Jan 13, 2014 | 57.11 | 57.50 | 55.84 | 55.95 | 2,446,096 | -1.26(-2.20%) |
Jan 10, 2014 | 56.77 | 57.57 | 56.48 | 57.21 | 3,095,701 | +0.73(+1.29%) |
Jan 09, 2014 | 57.55 | 57.87 | 55.82 | 56.48 | 4,077,527 | -1.48(-2.55%) |
Jan 08, 2014 | 57.49 | 58.07 | 56.83 | 57.96 | 2,742,451 | +1.03(+1.81%) |
Jan 07, 2014 | 57.83 | 58.41 | 56.12 | 56.93 | 6,004,678 | -0.93(-1.61%) |
Jan 06, 2014 | 58.07 | 58.55 | 57.84 | 57.86 | 2,544,018 | +0.06(+0.10%) |
Jan 03, 2014 | 57.84 | 58.21 | 57.18 | 57.80 | 1,374,865 | +0.05(+0.09%) |