Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.36 | 59.38 | 58.66 | 58.96 | 3,050,615 | +0.13(+0.22%) |
Mar 28, 2014 | 59.29 | 59.46 | 58.51 | 58.83 | 3,251,616 | -0.44(-0.74%) |
Mar 27, 2014 | 59.27 | 59.87 | 59.06 | 59.27 | 2,760,277 | +0.00(+0.00%) |
Mar 26, 2014 | 59.59 | 59.74 | 59.23 | 59.27 | 3,749,847 | -0.12(-0.21%) |
Mar 25, 2014 | 59.41 | 59.70 | 58.92 | 59.39 | 3,200,972 | +0.06(+0.10%) |
Mar 24, 2014 | 60.45 | 60.72 | 59.14 | 59.33 | 3,056,249 | -0.94(-1.56%) |
Mar 21, 2014 | 61.23 | 61.39 | 60.19 | 60.27 | 3,434,742 | -0.66(-1.09%) |
Mar 20, 2014 | 61.30 | 61.30 | 60.69 | 60.93 | 1,620,843 | -0.50(-0.82%) |
Mar 19, 2014 | 61.73 | 61.91 | 61.01 | 61.43 | 1,847,310 | -0.38(-0.61%) |
Mar 18, 2014 | 61.73 | 62.25 | 61.68 | 61.81 | 1,409,113 | +0.15(+0.24%) |
Mar 17, 2014 | 61.43 | 62.08 | 61.40 | 61.66 | 2,146,084 | +0.57(+0.94%) |
Mar 14, 2014 | 61.49 | 61.60 | 60.76 | 61.09 | 2,802,402 | -0.42(-0.69%) |
Mar 13, 2014 | 61.94 | 62.10 | 61.34 | 61.51 | 2,429,180 | -0.37(-0.60%) |
Mar 12, 2014 | 61.37 | 62.03 | 61.36 | 61.88 | 1,906,390 | +0.08(+0.13%) |
Mar 11, 2014 | 61.88 | 62.12 | 61.43 | 61.80 | 2,502,251 | -0.08(-0.13%) |
Mar 10, 2014 | 61.53 | 61.88 | 61.21 | 61.88 | 1,661,137 | +0.16(+0.26%) |
Mar 07, 2014 | 61.19 | 61.93 | 60.96 | 61.73 | 2,156,666 | +0.86(+1.42%) |
Mar 06, 2014 | 61.08 | 61.34 | 60.81 | 60.86 | 1,442,778 | -0.20(-0.33%) |
Mar 05, 2014 | 61.29 | 61.36 | 60.83 | 61.06 | 3,434,404 | -0.41(-0.66%) |
Mar 04, 2014 | 61.44 | 62.25 | 60.91 | 61.47 | 1,816,483 | +1.03(+1.71%) |
Mar 03, 2014 | 60.35 | 60.60 | 60.00 | 60.44 | 1,852,218 | -0.25(-0.41%) |
Feb 28, 2014 | 59.79 | 61.27 | 59.71 | 60.69 | 3,464,959 | +1.09(+1.83%) |
Feb 27, 2014 | 59.53 | 59.95 | 59.37 | 59.59 | 2,256,988 | -0.34(-0.56%) |
Feb 26, 2014 | 60.17 | 60.58 | 59.82 | 59.93 | 2,795,485 | +0.62(+1.04%) |
Feb 25, 2014 | 59.83 | 59.89 | 59.02 | 59.31 | 4,275,256 | -0.37(-0.62%) |
Feb 24, 2014 | 59.37 | 60.19 | 59.35 | 59.68 | 1,562,452 | +0.22(+0.37%) |
Feb 21, 2014 | 59.64 | 60.20 | 59.41 | 59.46 | 1,589,851 | -0.18(-0.31%) |
Feb 20, 2014 | 59.43 | 59.86 | 59.24 | 59.64 | 2,123,634 | +0.41(+0.70%) |
Feb 19, 2014 | 59.50 | 59.97 | 59.20 | 59.23 | 2,097,160 | -0.61(-1.01%) |
Feb 18, 2014 | 59.77 | 60.10 | 59.39 | 59.84 | 1,959,590 | +0.09(+0.15%) |
Feb 14, 2014 | 59.28 | 59.75 | 59.75 | 59.75 | 2,991,135 | +0.39(+0.65%) |
Feb 13, 2014 | 58.62 | 59.45 | 58.43 | 59.36 | 3,362,093 | +0.58(+0.99%) |
Feb 12, 2014 | 59.12 | 59.30 | 58.42 | 58.78 | 3,705,209 | +0.09(+0.15%) |
Feb 11, 2014 | 58.26 | 59.01 | 58.10 | 58.70 | 4,188,756 | +0.34(+0.59%) |
Feb 10, 2014 | 58.45 | 58.80 | 58.12 | 58.35 | 6,895,703 | -0.10(-0.17%) |
Feb 07, 2014 | 58.46 | 58.82 | 57.82 | 58.45 | 4,152,530 | -0.26(-0.45%) |
Feb 06, 2014 | 58.95 | 59.06 | 58.21 | 58.71 | 5,800,383 | +1.27(+2.20%) |
Feb 05, 2014 | 61.13 | 61.13 | 55.93 | 57.45 | 9,215,285 | -3.37(-5.54%) |
Feb 04, 2014 | 60.53 | 61.32 | 60.39 | 60.81 | 2,803,730 | +0.80(+1.33%) |
Feb 03, 2014 | 60.53 | 60.70 | 59.65 | 60.01 | 3,425,304 | -0.40(-0.67%) |
Jan 31, 2014 | 59.65 | 60.87 | 59.41 | 60.42 | 2,171,396 | -0.18(-0.30%) |
Jan 30, 2014 | 60.70 | 60.98 | 59.95 | 60.60 | 2,788,706 | +0.36(+0.60%) |
Jan 29, 2014 | 61.20 | 61.23 | 59.92 | 60.24 | 2,354,275 | -1.15(-1.88%) |
Jan 28, 2014 | 60.57 | 61.89 | 60.40 | 61.39 | 2,903,464 | +1.13(+1.88%) |
Jan 27, 2014 | 60.42 | 60.75 | 59.40 | 60.26 | 3,753,729 | -0.20(-0.33%) |
Jan 24, 2014 | 61.80 | 61.94 | 60.44 | 60.46 | 2,839,491 | -1.48(-2.38%) |
Jan 23, 2014 | 62.87 | 62.92 | 61.80 | 61.94 | 2,547,480 | -1.46(-2.30%) |
Jan 22, 2014 | 63.63 | 63.90 | 63.11 | 63.40 | 1,294,430 | -0.04(-0.07%) |
Jan 21, 2014 | 64.33 | 65.03 | 63.26 | 63.44 | 2,212,183 | -0.34(-0.54%) |
Jan 17, 2014 | 63.02 | 63.78 | 63.78 | 63.78 | 1,725,620 | +0.33(+0.53%) |
Jan 16, 2014 | 63.82 | 64.05 | 63.35 | 63.45 | 2,428,346 | -0.60(-0.93%) |
Jan 15, 2014 | 64.81 | 64.81 | 63.28 | 64.05 | 2,308,690 | -0.76(-1.18%) |
Jan 14, 2014 | 65.03 | 65.08 | 64.21 | 64.81 | 1,759,601 | -0.09(-0.14%) |
Jan 13, 2014 | 65.90 | 66.03 | 64.84 | 64.90 | 2,879,857 | -0.18(-0.28%) |
Jan 10, 2014 | 64.82 | 65.20 | 64.67 | 65.08 | 1,726,183 | +0.54(+0.83%) |
Jan 09, 2014 | 64.62 | 65.01 | 64.26 | 64.55 | 1,295,395 | +0.32(+0.49%) |
Jan 08, 2014 | 64.94 | 64.95 | 64.10 | 64.23 | 1,634,734 | -0.71(-1.10%) |
Jan 07, 2014 | 65.31 | 65.70 | 64.56 | 64.94 | 1,264,778 | -0.17(-0.26%) |
Jan 06, 2014 | 65.69 | 65.80 | 64.93 | 65.11 | 1,439,214 | +0.38(+0.58%) |
Jan 03, 2014 | 64.79 | 65.36 | 64.69 | 64.73 | 913,013 | -0.05(-0.08%) |