Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.40 | 63.64 | 62.65 | 62.88 | 18,891,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.10 | 63.07 | 62.10 | 62.90 | 19,140,132 | +0.94(+1.52%) |
Mar 27, 2014 | 60.91 | 62.12 | 60.55 | 61.96 | 23,883,112 | +0.99(+1.63%) |
Mar 26, 2014 | 61.52 | 61.53 | 60.78 | 60.96 | 17,027,738 | -0.14(-0.22%) |
Mar 25, 2014 | 61.22 | 61.69 | 61.03 | 61.10 | 15,201,830 | +0.17(+0.29%) |
Mar 24, 2014 | 61.00 | 61.22 | 60.82 | 60.93 | 14,796,639 | +0.21(+0.35%) |
Mar 21, 2014 | 61.22 | 61.80 | 60.71 | 60.71 | 38,030,172 | -0.17(-0.29%) |
Mar 20, 2014 | 60.15 | 60.99 | 59.88 | 60.89 | 16,090,208 | +0.55(+0.91%) |
Mar 19, 2014 | 60.93 | 61.35 | 59.95 | 60.34 | 15,372,315 | -0.63(-1.03%) |
Mar 18, 2014 | 60.78 | 61.32 | 60.56 | 60.97 | 13,530,251 | +0.25(+0.41%) |
Mar 17, 2014 | 60.48 | 60.86 | 60.35 | 60.72 | 13,471,551 | +0.55(+0.91%) |
Mar 14, 2014 | 60.24 | 60.66 | 60.06 | 60.17 | 18,223,688 | -0.11(-0.18%) |
Mar 13, 2014 | 60.80 | 60.88 | 60.08 | 60.28 | 15,317,114 | -0.37(-0.61%) |
Mar 12, 2014 | 60.28 | 60.82 | 60.22 | 60.65 | 15,075,575 | +0.13(+0.21%) |
Mar 11, 2014 | 61.39 | 61.54 | 60.21 | 60.52 | 18,826,928 | -0.96(-1.56%) |
Mar 10, 2014 | 61.25 | 61.51 | 60.94 | 61.48 | 15,464,010 | +0.33(+0.54%) |
Mar 07, 2014 | 60.75 | 61.20 | 60.51 | 61.15 | 19,665,550 | +0.79(+1.31%) |
Mar 06, 2014 | 60.30 | 60.48 | 60.04 | 60.36 | 19,587,794 | -0.03(-0.04%) |
Mar 05, 2014 | 61.29 | 61.34 | 60.12 | 60.39 | 30,575,200 | -1.75(-2.82%) |
Mar 04, 2014 | 62.18 | 62.36 | 61.72 | 62.14 | 19,519,248 | +0.66(+1.07%) |
Mar 03, 2014 | 61.65 | 62.15 | 61.05 | 61.48 | 18,463,952 | -0.50(-0.80%) |
Feb 28, 2014 | 61.78 | 62.34 | 61.66 | 61.98 | 19,653,994 | +0.28(+0.45%) |
Feb 27, 2014 | 61.53 | 61.83 | 61.26 | 61.70 | 14,137,066 | +0.03(+0.05%) |
Feb 26, 2014 | 62.16 | 62.36 | 61.50 | 61.67 | 14,116,221 | -0.33(-0.54%) |
Feb 25, 2014 | 62.15 | 62.43 | 61.78 | 62.00 | 16,553,230 | -0.08(-0.13%) |
Feb 24, 2014 | 61.54 | 62.61 | 61.18 | 62.09 | 24,873,146 | +0.91(+1.48%) |
Feb 21, 2014 | 61.47 | 61.53 | 61.12 | 61.18 | 17,531,240 | -0.22(-0.36%) |
Feb 20, 2014 | 60.42 | 61.65 | 60.35 | 61.40 | 22,388,734 | +0.91(+1.51%) |
Feb 19, 2014 | 60.39 | 61.34 | 60.39 | 60.48 | 18,994,084 | -0.08(-0.13%) |
Feb 18, 2014 | 60.56 | 60.98 | 60.10 | 60.56 | 20,159,998 | -0.03(-0.04%) |
Feb 14, 2014 | 59.10 | 60.59 | 60.59 | 60.59 | 28,364,878 | +1.73(+2.93%) |
Feb 13, 2014 | 58.32 | 59.00 | 58.20 | 58.86 | 15,183,659 | +0.23(+0.38%) |
Feb 12, 2014 | 58.59 | 59.14 | 58.35 | 58.63 | 16,702,351 | +0.15(+0.26%) |
Feb 11, 2014 | 57.66 | 58.58 | 57.55 | 58.48 | 20,819,940 | +0.85(+1.47%) |
Feb 10, 2014 | 58.23 | 58.28 | 57.53 | 57.63 | 18,983,200 | -0.68(-1.17%) |
Feb 07, 2014 | 58.02 | 58.34 | 57.78 | 58.31 | 19,622,682 | +0.50(+0.87%) |
Feb 06, 2014 | 57.62 | 58.05 | 57.46 | 57.81 | 21,182,000 | +0.55(+0.96%) |
Feb 05, 2014 | 57.73 | 57.92 | 57.14 | 57.26 | 25,644,856 | -0.28(-0.49%) |
Feb 04, 2014 | 57.77 | 57.94 | 57.14 | 57.54 | 27,237,824 | -0.02(-0.03%) |
Feb 03, 2014 | 58.76 | 59.01 | 57.30 | 57.56 | 31,875,740 | -1.35(-2.29%) |
Jan 31, 2014 | 59.35 | 59.63 | 58.62 | 58.91 | 27,176,502 | -1.17(-1.95%) |
Jan 30, 2014 | 60.09 | 60.70 | 59.49 | 60.08 | 22,877,526 | -0.72(-1.18%) |
Jan 29, 2014 | 60.68 | 61.49 | 60.50 | 60.80 | 20,630,178 | -0.35(-0.56%) |
Jan 28, 2014 | 60.95 | 61.32 | 60.58 | 61.14 | 16,851,170 | +0.47(+0.77%) |
Jan 27, 2014 | 60.78 | 61.10 | 60.57 | 60.68 | 19,514,178 | +0.04(+0.07%) |
Jan 24, 2014 | 61.48 | 61.53 | 60.61 | 60.63 | 22,949,060 | -1.36(-2.19%) |
Jan 23, 2014 | 62.17 | 62.26 | 61.37 | 61.99 | 24,072,202 | -0.58(-0.93%) |
Jan 22, 2014 | 63.21 | 63.25 | 62.54 | 62.57 | 18,212,086 | -0.40(-0.63%) |
Jan 21, 2014 | 63.01 | 63.21 | 62.67 | 62.97 | 21,514,266 | -0.42(-0.67%) |
Jan 17, 2014 | 63.40 | 63.39 | 63.39 | 63.39 | 25,026,570 | +0.14(+0.22%) |
Jan 16, 2014 | 63.15 | 63.31 | 62.81 | 63.25 | 14,738,871 | +0.10(+0.16%) |
Jan 15, 2014 | 63.36 | 63.51 | 63.05 | 63.14 | 14,737,834 | -0.22(-0.34%) |
Jan 14, 2014 | 63.16 | 63.46 | 63.06 | 63.36 | 14,490,870 | +0.36(+0.58%) |
Jan 13, 2014 | 63.87 | 63.99 | 62.82 | 63.00 | 18,943,780 | -1.26(-1.96%) |
Jan 10, 2014 | 63.92 | 64.33 | 63.36 | 64.26 | 16,484,099 | +0.49(+0.76%) |
Jan 09, 2014 | 64.05 | 64.17 | 63.30 | 63.77 | 18,234,620 | -0.63(-0.97%) |
Jan 08, 2014 | 64.68 | 64.68 | 64.02 | 64.40 | 17,490,004 | -0.21(-0.33%) |
Jan 07, 2014 | 63.67 | 64.70 | 63.55 | 64.61 | 17,497,726 | +0.90(+1.41%) |
Jan 06, 2014 | 63.89 | 64.01 | 63.21 | 63.71 | 16,646,455 | +0.10(+0.15%) |
Jan 03, 2014 | 63.78 | 64.03 | 63.38 | 63.61 | 14,541,707 | -0.15(-0.24%) |