Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.89 | 64.58 | 63.14 | 64.55 | 1,409,826 | +1.82(+2.90%) |
Mar 28, 2014 | 62.23 | 63.10 | 61.81 | 62.73 | 744,978 | +0.82(+1.33%) |
Mar 27, 2014 | 61.91 | 62.27 | 61.26 | 61.90 | 1,477,483 | -0.21(-0.34%) |
Mar 26, 2014 | 63.05 | 63.26 | 62.11 | 62.12 | 1,191,188 | -0.68(-1.09%) |
Mar 25, 2014 | 63.55 | 63.77 | 62.52 | 62.80 | 1,290,802 | -0.14(-0.22%) |
Mar 24, 2014 | 63.39 | 63.54 | 62.47 | 62.94 | 1,339,758 | -0.40(-0.64%) |
Mar 21, 2014 | 63.57 | 64.41 | 62.44 | 63.34 | 1,951,472 | +0.40(+0.64%) |
Mar 20, 2014 | 62.71 | 63.17 | 62.33 | 62.94 | 1,063,367 | +0.12(+0.20%) |
Mar 19, 2014 | 63.46 | 63.61 | 62.28 | 62.82 | 695,700 | -0.63(-1.00%) |
Mar 18, 2014 | 63.00 | 63.81 | 62.93 | 63.45 | 982,107 | +0.53(+0.85%) |
Mar 17, 2014 | 63.07 | 63.50 | 62.86 | 62.92 | 1,552,635 | +0.42(+0.67%) |
Mar 14, 2014 | 62.19 | 62.97 | 62.12 | 62.50 | 1,354,392 | +0.22(+0.36%) |
Mar 13, 2014 | 64.47 | 64.77 | 61.99 | 62.28 | 1,695,245 | -2.01(-3.12%) |
Mar 12, 2014 | 64.56 | 64.70 | 63.76 | 64.28 | 1,187,489 | -0.62(-0.96%) |
Mar 11, 2014 | 65.50 | 65.78 | 64.77 | 64.91 | 773,690 | -0.51(-0.78%) |
Mar 10, 2014 | 66.17 | 66.40 | 65.32 | 65.42 | 897,081 | -1.03(-1.55%) |
Mar 07, 2014 | 66.72 | 66.87 | 66.30 | 66.44 | 824,081 | +0.24(+0.36%) |
Mar 06, 2014 | 66.35 | 66.67 | 66.08 | 66.21 | 1,475,734 | -0.17(-0.26%) |
Mar 05, 2014 | 66.82 | 67.03 | 66.03 | 66.38 | 1,221,610 | -0.44(-0.65%) |
Mar 04, 2014 | 66.21 | 66.88 | 65.73 | 66.81 | 1,456,369 | +1.53(+2.34%) |
Mar 03, 2014 | 66.09 | 66.21 | 64.74 | 65.29 | 1,481,909 | -1.49(-2.23%) |
Feb 28, 2014 | 66.38 | 67.18 | 66.08 | 66.77 | 2,503,837 | +0.50(+0.76%) |
Feb 27, 2014 | 66.26 | 66.89 | 66.06 | 66.27 | 1,869,029 | +0.02(+0.04%) |
Feb 26, 2014 | 66.68 | 67.37 | 66.09 | 66.25 | 2,492,310 | -0.43(-0.64%) |
Feb 25, 2014 | 67.00 | 67.45 | 66.49 | 66.67 | 2,192,980 | -0.34(-0.50%) |
Feb 24, 2014 | 66.83 | 67.62 | 66.58 | 67.01 | 1,805,901 | +0.43(+0.64%) |
Feb 21, 2014 | 66.95 | 67.31 | 66.53 | 66.58 | 1,441,609 | -0.47(-0.70%) |
Feb 20, 2014 | 66.06 | 67.09 | 65.81 | 67.05 | 2,084,635 | +0.78(+1.18%) |
Feb 19, 2014 | 63.04 | 67.44 | 63.04 | 66.27 | 3,989,385 | +3.55(+5.66%) |
Feb 18, 2014 | 63.02 | 63.20 | 62.14 | 62.72 | 1,617,041 | -0.13(-0.21%) |
Feb 14, 2014 | 63.11 | 62.85 | 62.85 | 62.85 | 1,767,506 | -0.04(-0.07%) |
Feb 13, 2014 | 61.40 | 63.30 | 61.31 | 62.89 | 1,393,915 | +0.88(+1.42%) |
Feb 12, 2014 | 60.84 | 62.02 | 60.84 | 62.01 | 1,850,631 | +1.18(+1.93%) |
Feb 11, 2014 | 59.96 | 61.10 | 59.83 | 60.84 | 1,912,667 | +0.94(+1.56%) |
Feb 10, 2014 | 60.36 | 60.36 | 59.40 | 59.90 | 1,255,138 | -0.58(-0.97%) |
Feb 07, 2014 | 59.60 | 60.53 | 59.42 | 60.48 | 1,241,998 | +1.28(+2.17%) |
Feb 06, 2014 | 58.32 | 59.50 | 58.14 | 59.20 | 804,698 | +0.93(+1.59%) |
Feb 05, 2014 | 58.12 | 58.72 | 57.22 | 58.27 | 1,794,071 | -0.15(-0.25%) |
Feb 04, 2014 | 57.39 | 58.64 | 57.19 | 58.42 | 1,470,434 | +1.10(+1.92%) |
Feb 03, 2014 | 59.26 | 59.69 | 57.02 | 57.32 | 2,678,202 | -2.15(-3.62%) |
Jan 31, 2014 | 58.76 | 59.96 | 58.61 | 59.47 | 923,555 | -0.17(-0.29%) |
Jan 30, 2014 | 59.92 | 59.93 | 59.31 | 59.64 | 1,588,184 | +0.13(+0.22%) |
Jan 29, 2014 | 59.64 | 60.32 | 58.63 | 59.51 | 2,605,369 | -1.35(-2.22%) |
Jan 28, 2014 | 59.58 | 61.05 | 59.58 | 60.86 | 1,170,314 | +1.51(+2.55%) |
Jan 27, 2014 | 60.02 | 60.30 | 59.07 | 59.35 | 1,402,403 | -0.67(-1.11%) |
Jan 24, 2014 | 61.92 | 62.03 | 59.72 | 60.01 | 3,084,648 | -2.61(-4.16%) |
Jan 23, 2014 | 63.62 | 63.90 | 62.25 | 62.62 | 1,751,653 | -1.19(-1.87%) |
Jan 22, 2014 | 63.33 | 63.90 | 62.88 | 63.81 | 1,020,011 | +0.75(+1.19%) |
Jan 21, 2014 | 63.81 | 64.04 | 62.66 | 63.07 | 999,269 | -0.35(-0.54%) |
Jan 17, 2014 | 63.62 | 63.41 | 63.41 | 63.41 | 1,238,701 | +0.04(+0.06%) |
Jan 16, 2014 | 63.65 | 63.92 | 63.34 | 63.37 | 1,061,418 | -0.43(-0.67%) |
Jan 15, 2014 | 63.45 | 64.22 | 63.24 | 63.80 | 1,017,566 | +0.35(+0.54%) |
Jan 14, 2014 | 62.99 | 63.48 | 62.45 | 63.45 | 1,906,226 | +1.46(+2.35%) |
Jan 13, 2014 | 63.24 | 63.47 | 61.83 | 62.00 | 1,269,936 | -1.32(-2.08%) |
Jan 10, 2014 | 63.58 | 63.86 | 62.88 | 63.31 | 1,216,289 | +0.01(+0.01%) |
Jan 09, 2014 | 63.59 | 64.25 | 63.20 | 63.30 | 1,204,292 | -0.16(-0.25%) |
Jan 08, 2014 | 64.30 | 64.30 | 63.22 | 63.46 | 1,799,209 | -0.05(-0.08%) |
Jan 07, 2014 | 63.60 | 63.87 | 63.08 | 63.51 | 1,800,022 | +0.00(+0.00%) |
Jan 06, 2014 | 64.31 | 64.54 | 63.30 | 63.51 | 1,174,960 | -0.51(-0.80%) |
Jan 03, 2014 | 63.72 | 64.35 | 63.58 | 64.02 | 1,089,935 | +0.46(+0.72%) |