Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.40 | 64.98 | 64.32 | 64.59 | 2,851,743 | +0.45(+0.71%) |
Mar 28, 2014 | 63.60 | 64.50 | 63.43 | 64.13 | 1,596,108 | +0.73(+1.15%) |
Mar 27, 2014 | 63.96 | 63.96 | 63.11 | 63.40 | 1,934,933 | -0.33(-0.51%) |
Mar 26, 2014 | 64.41 | 64.58 | 63.73 | 63.73 | 2,499,699 | -0.43(-0.68%) |
Mar 25, 2014 | 63.76 | 64.31 | 63.64 | 64.16 | 2,762,081 | +0.85(+1.35%) |
Mar 24, 2014 | 64.04 | 64.27 | 63.18 | 63.31 | 2,351,484 | -0.49(-0.77%) |
Mar 21, 2014 | 63.81 | 64.33 | 63.69 | 63.80 | 6,805,896 | +0.07(+0.11%) |
Mar 20, 2014 | 63.59 | 63.76 | 63.26 | 63.73 | 2,880,078 | +0.00(+0.00%) |
Mar 19, 2014 | 64.48 | 64.53 | 63.29 | 63.73 | 3,373,927 | -0.86(-1.33%) |
Mar 18, 2014 | 64.72 | 64.90 | 64.49 | 64.59 | 2,237,657 | -0.02(-0.02%) |
Mar 17, 2014 | 63.82 | 64.83 | 63.80 | 64.61 | 2,985,123 | +1.18(+1.86%) |
Mar 14, 2014 | 63.82 | 64.32 | 63.37 | 63.43 | 4,503,977 | -0.62(-0.97%) |
Mar 13, 2014 | 65.02 | 65.25 | 63.94 | 64.05 | 3,634,082 | -0.81(-1.24%) |
Mar 12, 2014 | 64.43 | 64.91 | 64.34 | 64.86 | 3,573,904 | +0.10(+0.16%) |
Mar 11, 2014 | 65.11 | 65.62 | 64.70 | 64.76 | 2,919,828 | -0.24(-0.36%) |
Mar 10, 2014 | 65.12 | 65.17 | 64.57 | 64.99 | 1,760,720 | -0.40(-0.62%) |
Mar 07, 2014 | 65.39 | 65.55 | 65.00 | 65.40 | 2,099,629 | +0.32(+0.50%) |
Mar 06, 2014 | 65.25 | 65.41 | 65.03 | 65.07 | 2,336,371 | -0.01(-0.01%) |
Mar 05, 2014 | 65.26 | 65.38 | 64.88 | 65.08 | 1,820,714 | -0.16(-0.24%) |
Mar 04, 2014 | 65.32 | 65.74 | 65.21 | 65.24 | 2,329,747 | +0.58(+0.90%) |
Mar 03, 2014 | 64.47 | 64.97 | 64.23 | 64.65 | 2,261,642 | -0.52(-0.80%) |
Feb 28, 2014 | 65.02 | 65.74 | 64.89 | 65.17 | 2,950,001 | +0.21(+0.33%) |
Feb 27, 2014 | 64.98 | 65.29 | 64.76 | 64.96 | 2,759,943 | -0.17(-0.27%) |
Feb 26, 2014 | 64.74 | 65.28 | 64.67 | 65.13 | 2,729,486 | +0.47(+0.72%) |
Feb 25, 2014 | 64.49 | 65.11 | 64.38 | 64.67 | 2,657,983 | +0.09(+0.15%) |
Feb 24, 2014 | 64.80 | 65.36 | 64.54 | 64.57 | 2,858,101 | +0.21(+0.32%) |
Feb 21, 2014 | 63.92 | 64.60 | 63.78 | 64.37 | 3,037,940 | +0.57(+0.89%) |
Feb 20, 2014 | 62.84 | 63.93 | 62.77 | 63.80 | 2,428,418 | +1.07(+1.70%) |
Feb 19, 2014 | 62.91 | 63.47 | 62.72 | 62.73 | 2,708,394 | -0.40(-0.64%) |
Feb 18, 2014 | 62.19 | 63.19 | 62.08 | 63.14 | 3,260,196 | +1.05(+1.69%) |
Feb 14, 2014 | 61.63 | 62.09 | 62.09 | 62.09 | 8,185,551 | +0.32(+0.52%) |
Feb 13, 2014 | 61.87 | 61.99 | 61.58 | 61.76 | 7,629,276 | -0.48(-0.77%) |
Feb 12, 2014 | 62.22 | 62.54 | 62.10 | 62.24 | 6,146,957 | +0.02(+0.03%) |
Feb 11, 2014 | 62.27 | 62.54 | 62.14 | 62.23 | 5,982,954 | -0.02(-0.04%) |
Feb 10, 2014 | 62.75 | 62.89 | 62.10 | 62.25 | 3,145,572 | -0.70(-1.10%) |
Feb 07, 2014 | 62.22 | 63.03 | 62.00 | 62.95 | 3,105,852 | +1.23(+2.00%) |
Feb 06, 2014 | 61.48 | 62.11 | 61.46 | 61.71 | 3,160,962 | +0.42(+0.68%) |
Feb 05, 2014 | 60.91 | 62.10 | 60.70 | 61.30 | 4,439,955 | +0.13(+0.21%) |
Feb 04, 2014 | 60.78 | 61.31 | 60.24 | 61.17 | 2,674,139 | +0.51(+0.85%) |
Feb 03, 2014 | 62.32 | 62.69 | 60.63 | 60.66 | 3,071,591 | -1.65(-2.65%) |
Jan 31, 2014 | 61.86 | 62.90 | 61.58 | 62.31 | 3,367,194 | -0.33(-0.53%) |
Jan 30, 2014 | 62.42 | 62.74 | 62.22 | 62.64 | 2,713,027 | +0.77(+1.24%) |
Jan 29, 2014 | 63.10 | 63.31 | 61.61 | 61.87 | 4,408,015 | -0.55(-0.87%) |
Jan 28, 2014 | 62.95 | 63.34 | 61.63 | 62.42 | 7,036,322 | +0.57(+0.92%) |
Jan 27, 2014 | 62.73 | 63.06 | 61.71 | 61.85 | 3,802,984 | -0.73(-1.16%) |
Jan 24, 2014 | 63.72 | 64.01 | 62.58 | 62.58 | 2,680,333 | -1.84(-2.86%) |
Jan 23, 2014 | 64.97 | 64.97 | 64.09 | 64.42 | 1,833,344 | -1.05(-1.60%) |
Jan 22, 2014 | 65.60 | 65.63 | 65.31 | 65.47 | 1,485,923 | -0.13(-0.19%) |
Jan 21, 2014 | 65.63 | 65.83 | 65.20 | 65.59 | 1,898,361 | +0.29(+0.45%) |
Jan 17, 2014 | 65.37 | 65.30 | 65.30 | 65.30 | 2,445,095 | -0.14(-0.22%) |
Jan 16, 2014 | 65.16 | 65.63 | 65.05 | 65.44 | 1,461,797 | +0.26(+0.40%) |
Jan 15, 2014 | 64.96 | 65.39 | 65.01 | 65.18 | 2,814,382 | +0.22(+0.34%) |
Jan 14, 2014 | 64.31 | 64.96 | 64.12 | 64.96 | 2,230,143 | +0.88(+1.38%) |
Jan 13, 2014 | 64.77 | 65.17 | 63.97 | 64.08 | 2,784,609 | -1.07(-1.65%) |
Jan 10, 2014 | 65.05 | 65.21 | 64.69 | 65.15 | 2,273,118 | +0.31(+0.48%) |
Jan 09, 2014 | 65.05 | 65.47 | 64.72 | 64.84 | 2,257,368 | +0.02(+0.02%) |
Jan 08, 2014 | 65.34 | 65.39 | 64.74 | 64.83 | 2,927,542 | -0.43(-0.65%) |
Jan 07, 2014 | 65.40 | 65.61 | 65.15 | 65.25 | 3,615,912 | -0.09(-0.13%) |
Jan 06, 2014 | 66.27 | 66.38 | 65.20 | 65.34 | 2,810,176 | -0.81(-1.23%) |
Jan 03, 2014 | 65.73 | 66.45 | 65.69 | 66.15 | 1,763,656 | +0.43(+0.66%) |