Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.74 | 64.08 | 63.49 | 63.90 | 1,167,538 | +0.45(+0.71%) |
Mar 28, 2014 | 62.69 | 63.52 | 62.58 | 63.44 | 992,060 | +0.90(+1.43%) |
Mar 27, 2014 | 62.52 | 62.90 | 62.00 | 62.55 | 1,807,305 | +0.06(+0.09%) |
Mar 26, 2014 | 63.74 | 63.90 | 62.48 | 62.49 | 1,366,295 | -1.11(-1.75%) |
Mar 25, 2014 | 63.46 | 63.96 | 63.06 | 63.60 | 1,169,441 | +0.39(+0.61%) |
Mar 24, 2014 | 63.87 | 64.31 | 62.98 | 63.21 | 1,292,036 | -0.59(-0.92%) |
Mar 21, 2014 | 63.82 | 64.37 | 63.33 | 63.80 | 3,216,502 | +0.43(+0.68%) |
Mar 20, 2014 | 62.51 | 63.42 | 62.49 | 63.37 | 1,345,792 | +0.72(+1.15%) |
Mar 19, 2014 | 62.98 | 63.51 | 62.30 | 62.65 | 1,156,412 | -0.28(-0.45%) |
Mar 18, 2014 | 62.75 | 63.16 | 62.69 | 62.93 | 1,155,788 | +0.25(+0.40%) |
Mar 17, 2014 | 62.56 | 63.00 | 62.20 | 62.68 | 1,579,909 | +0.64(+1.04%) |
Mar 14, 2014 | 62.57 | 63.15 | 61.93 | 62.04 | 2,407,722 | -0.56(-0.89%) |
Mar 13, 2014 | 63.46 | 63.87 | 62.27 | 62.59 | 2,515,467 | -0.71(-1.12%) |
Mar 12, 2014 | 63.54 | 63.74 | 63.00 | 63.30 | 2,641,307 | -0.54(-0.85%) |
Mar 11, 2014 | 64.63 | 64.63 | 63.69 | 63.84 | 2,654,030 | -0.61(-0.95%) |
Mar 10, 2014 | 64.49 | 64.99 | 63.78 | 64.46 | 2,039,719 | -0.16(-0.25%) |
Mar 07, 2014 | 65.10 | 65.19 | 64.22 | 64.62 | 1,943,455 | -0.32(-0.49%) |
Mar 06, 2014 | 64.80 | 65.62 | 64.74 | 64.94 | 1,778,212 | +0.47(+0.73%) |
Mar 05, 2014 | 64.66 | 64.80 | 64.15 | 64.46 | 1,724,596 | -0.15(-0.24%) |
Mar 04, 2014 | 65.12 | 65.17 | 64.58 | 64.62 | 2,031,099 | +0.28(+0.44%) |
Mar 03, 2014 | 63.88 | 64.87 | 63.76 | 64.34 | 2,270,664 | -0.20(-0.31%) |
Feb 28, 2014 | 64.26 | 65.06 | 63.98 | 64.54 | 2,366,171 | +0.46(+0.71%) |
Feb 27, 2014 | 63.19 | 64.09 | 63.19 | 64.08 | 2,460,821 | +0.67(+1.06%) |
Feb 26, 2014 | 63.30 | 63.85 | 62.97 | 63.41 | 2,405,149 | +0.09(+0.14%) |
Feb 25, 2014 | 62.03 | 63.59 | 61.98 | 63.32 | 2,921,546 | +1.25(+2.01%) |
Feb 24, 2014 | 62.03 | 62.83 | 62.01 | 62.07 | 2,314,149 | -0.18(-0.30%) |
Feb 21, 2014 | 61.93 | 62.52 | 61.55 | 62.26 | 2,688,790 | +1.13(+1.85%) |
Feb 20, 2014 | 60.60 | 61.16 | 59.79 | 61.13 | 1,731,637 | +0.56(+0.93%) |
Feb 19, 2014 | 61.14 | 61.55 | 60.49 | 60.57 | 2,145,552 | -0.57(-0.93%) |
Feb 18, 2014 | 61.38 | 61.39 | 60.75 | 61.13 | 1,585,480 | -0.01(-0.02%) |
Feb 14, 2014 | 60.71 | 61.15 | 61.15 | 61.15 | 1,164,105 | +0.27(+0.44%) |
Feb 13, 2014 | 60.03 | 61.34 | 59.79 | 60.88 | 2,500,699 | +0.61(+1.02%) |
Feb 12, 2014 | 58.98 | 60.43 | 58.94 | 60.27 | 2,344,523 | +1.36(+2.31%) |
Feb 11, 2014 | 59.05 | 59.41 | 58.69 | 58.91 | 2,328,310 | -0.26(-0.44%) |
Feb 10, 2014 | 58.37 | 59.30 | 58.29 | 59.17 | 2,166,607 | +0.74(+1.26%) |
Feb 07, 2014 | 57.98 | 58.54 | 57.73 | 58.43 | 1,999,943 | +0.77(+1.33%) |
Feb 06, 2014 | 57.47 | 58.09 | 57.27 | 57.67 | 2,180,050 | +0.22(+0.39%) |
Feb 05, 2014 | 56.70 | 57.64 | 56.13 | 57.44 | 2,933,081 | +0.61(+1.06%) |
Feb 04, 2014 | 56.53 | 57.11 | 55.83 | 56.84 | 2,388,103 | +0.66(+1.17%) |
Feb 03, 2014 | 57.66 | 57.98 | 56.12 | 56.18 | 2,808,884 | -1.37(-2.37%) |
Jan 31, 2014 | 56.99 | 58.88 | 56.28 | 57.55 | 4,726,854 | +1.47(+2.62%) |
Jan 30, 2014 | 55.41 | 56.26 | 55.08 | 56.08 | 3,051,481 | +0.94(+1.71%) |
Jan 29, 2014 | 55.30 | 56.15 | 54.99 | 55.13 | 2,619,126 | -0.39(-0.70%) |
Jan 28, 2014 | 54.99 | 55.83 | 54.85 | 55.52 | 2,691,104 | +0.62(+1.13%) |
Jan 27, 2014 | 55.14 | 55.49 | 53.89 | 54.90 | 3,233,459 | -0.18(-0.33%) |
Jan 24, 2014 | 55.61 | 55.97 | 55.01 | 55.09 | 4,007,705 | -1.16(-2.06%) |
Jan 23, 2014 | 56.85 | 56.85 | 55.24 | 56.25 | 4,281,043 | -1.22(-2.12%) |
Jan 22, 2014 | 58.79 | 58.87 | 56.97 | 57.47 | 4,266,471 | -1.32(-2.25%) |
Jan 21, 2014 | 59.53 | 59.98 | 58.67 | 58.79 | 3,135,948 | -0.18(-0.30%) |
Jan 17, 2014 | 58.79 | 58.96 | 58.96 | 58.96 | 1,387,227 | +0.04(+0.06%) |
Jan 16, 2014 | 58.85 | 59.27 | 58.65 | 58.93 | 1,102,523 | +0.01(+0.03%) |
Jan 15, 2014 | 58.53 | 59.19 | 58.55 | 58.91 | 1,872,035 | +0.38(+0.66%) |
Jan 14, 2014 | 57.81 | 58.71 | 57.81 | 58.53 | 1,464,098 | +0.83(+1.43%) |
Jan 13, 2014 | 58.40 | 58.73 | 57.57 | 57.70 | 1,450,169 | -0.93(-1.59%) |
Jan 10, 2014 | 58.99 | 59.37 | 58.51 | 58.63 | 1,318,284 | +0.10(+0.16%) |
Jan 09, 2014 | 58.68 | 59.05 | 58.28 | 58.54 | 1,416,082 | +0.07(+0.13%) |
Jan 08, 2014 | 58.41 | 58.67 | 57.69 | 58.46 | 2,416,066 | -0.18(-0.31%) |
Jan 07, 2014 | 58.86 | 59.03 | 58.48 | 58.65 | 1,954,411 | -0.23(-0.39%) |
Jan 06, 2014 | 59.61 | 59.75 | 58.48 | 58.88 | 1,741,242 | -0.30(-0.51%) |
Jan 03, 2014 | 59.39 | 59.74 | 59.14 | 59.18 | 1,275,754 | -0.08(-0.14%) |