Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.08 | 60.71 | 59.74 | 60.53 | 11,288,307 | +0.63(+1.05%) |
Mar 28, 2014 | 60.04 | 60.32 | 59.72 | 59.90 | 8,539,688 | +0.08(+0.14%) |
Mar 27, 2014 | 59.74 | 60.40 | 59.62 | 59.82 | 10,785,210 | +0.11(+0.19%) |
Mar 26, 2014 | 60.10 | 60.22 | 59.58 | 59.71 | 10,952,806 | -0.23(-0.39%) |
Mar 25, 2014 | 59.72 | 60.07 | 59.66 | 59.94 | 11,809,774 | +0.38(+0.64%) |
Mar 24, 2014 | 58.95 | 59.95 | 58.93 | 59.56 | 14,914,658 | +1.07(+1.82%) |
Mar 21, 2014 | 59.36 | 59.89 | 58.49 | 58.49 | 28,294,982 | -0.33(-0.56%) |
Mar 20, 2014 | 59.11 | 59.28 | 58.70 | 58.82 | 11,516,882 | -0.35(-0.58%) |
Mar 19, 2014 | 59.84 | 60.01 | 58.96 | 59.17 | 11,450,096 | -0.74(-1.24%) |
Mar 18, 2014 | 59.96 | 60.14 | 59.71 | 59.91 | 10,200,435 | -0.05(-0.09%) |
Mar 17, 2014 | 59.35 | 60.04 | 59.35 | 59.96 | 11,251,733 | +0.65(+1.09%) |
Mar 14, 2014 | 59.41 | 59.50 | 59.08 | 59.32 | 19,773,936 | -0.16(-0.27%) |
Mar 13, 2014 | 59.57 | 59.90 | 59.47 | 59.47 | 12,875,782 | -0.04(-0.06%) |
Mar 12, 2014 | 59.08 | 59.67 | 59.05 | 59.51 | 9,945,209 | +0.22(+0.37%) |
Mar 11, 2014 | 59.02 | 59.62 | 59.01 | 59.29 | 8,781,522 | +0.32(+0.53%) |
Mar 10, 2014 | 58.80 | 59.01 | 58.73 | 58.98 | 6,963,624 | +0.11(+0.19%) |
Mar 07, 2014 | 58.89 | 59.03 | 58.66 | 58.87 | 7,809,938 | +0.24(+0.41%) |
Mar 06, 2014 | 58.61 | 58.91 | 58.46 | 58.62 | 8,622,261 | +0.18(+0.31%) |
Mar 05, 2014 | 58.82 | 58.89 | 58.24 | 58.44 | 11,284,333 | -0.47(-0.80%) |
Mar 04, 2014 | 58.65 | 59.12 | 58.50 | 58.92 | 11,060,609 | +0.73(+1.25%) |
Mar 03, 2014 | 58.78 | 58.89 | 58.09 | 58.19 | 11,449,028 | -0.89(-1.50%) |
Feb 28, 2014 | 58.76 | 59.26 | 58.58 | 59.08 | 11,304,494 | +0.35(+0.60%) |
Feb 27, 2014 | 58.41 | 58.75 | 58.25 | 58.72 | 8,721,046 | +0.25(+0.42%) |
Feb 26, 2014 | 58.75 | 59.16 | 58.44 | 58.47 | 10,337,564 | -0.20(-0.33%) |
Feb 25, 2014 | 58.38 | 58.81 | 58.13 | 58.67 | 10,888,260 | +0.20(+0.33%) |
Feb 24, 2014 | 58.35 | 59.16 | 58.30 | 58.47 | 10,437,088 | -0.08(-0.14%) |
Feb 21, 2014 | 58.62 | 59.25 | 58.51 | 58.56 | 10,779,799 | +0.04(+0.06%) |
Feb 20, 2014 | 58.55 | 58.91 | 58.20 | 58.52 | 11,010,028 | -0.17(-0.28%) |
Feb 19, 2014 | 58.31 | 59.30 | 58.24 | 58.69 | 11,637,472 | +0.13(+0.22%) |
Feb 18, 2014 | 59.69 | 59.80 | 58.25 | 58.56 | 20,971,560 | -1.07(-1.80%) |
Feb 14, 2014 | 58.35 | 59.63 | 59.63 | 59.63 | 14,369,585 | +1.20(+2.06%) |
Feb 13, 2014 | 57.90 | 58.52 | 57.83 | 58.43 | 9,880,406 | +0.23(+0.40%) |
Feb 12, 2014 | 58.68 | 58.98 | 57.87 | 58.20 | 14,672,589 | -1.01(-1.71%) |
Feb 11, 2014 | 58.66 | 59.41 | 58.31 | 59.21 | 13,981,522 | +0.61(+1.04%) |
Feb 10, 2014 | 58.15 | 58.65 | 57.97 | 58.60 | 11,928,726 | +0.54(+0.93%) |
Feb 07, 2014 | 57.82 | 58.12 | 57.64 | 58.06 | 9,721,955 | +0.31(+0.53%) |
Feb 06, 2014 | 57.48 | 57.82 | 57.44 | 57.75 | 10,412,042 | +0.34(+0.59%) |
Feb 05, 2014 | 57.03 | 57.68 | 56.83 | 57.42 | 12,961,052 | +0.27(+0.47%) |
Feb 04, 2014 | 57.08 | 57.37 | 56.63 | 57.15 | 16,051,380 | +0.29(+0.52%) |
Feb 03, 2014 | 57.60 | 57.65 | 56.78 | 56.85 | 19,029,132 | -0.69(-1.20%) |
Jan 31, 2014 | 57.10 | 57.97 | 56.52 | 57.54 | 17,305,284 | -0.19(-0.33%) |
Jan 30, 2014 | 58.62 | 58.62 | 57.66 | 57.73 | 12,581,936 | -0.58(-0.99%) |
Jan 29, 2014 | 59.18 | 59.18 | 58.11 | 58.31 | 17,898,670 | -1.10(-1.86%) |
Jan 28, 2014 | 59.08 | 59.72 | 58.90 | 59.41 | 13,395,239 | +0.48(+0.82%) |
Jan 27, 2014 | 59.51 | 59.55 | 58.90 | 58.93 | 13,841,353 | -0.53(-0.90%) |
Jan 24, 2014 | 59.58 | 61.36 | 59.37 | 59.47 | 26,884,278 | +0.71(+1.20%) |
Jan 23, 2014 | 59.11 | 59.31 | 58.67 | 58.76 | 16,858,274 | -0.74(-1.25%) |
Jan 22, 2014 | 59.76 | 59.99 | 59.37 | 59.50 | 11,258,767 | -0.26(-0.44%) |
Jan 21, 2014 | 60.07 | 60.17 | 59.29 | 59.77 | 17,593,946 | +0.22(+0.38%) |
Jan 17, 2014 | 59.94 | 59.54 | 59.54 | 59.54 | 18,285,472 | -0.51(-0.84%) |
Jan 16, 2014 | 60.12 | 60.25 | 59.83 | 60.05 | 15,660,210 | -0.17(-0.28%) |
Jan 15, 2014 | 60.28 | 60.51 | 59.82 | 60.22 | 11,030,296 | -0.06(-0.10%) |
Jan 14, 2014 | 59.68 | 60.32 | 59.68 | 60.28 | 11,716,551 | +0.64(+1.07%) |
Jan 13, 2014 | 59.64 | 60.00 | 59.40 | 59.64 | 12,397,233 | -0.22(-0.36%) |
Jan 10, 2014 | 60.07 | 60.29 | 59.78 | 59.85 | 11,339,513 | -0.09(-0.15%) |
Jan 09, 2014 | 60.03 | 60.23 | 59.65 | 59.94 | 14,534,418 | +0.13(+0.22%) |
Jan 08, 2014 | 60.35 | 60.49 | 59.67 | 59.81 | 18,046,816 | -0.88(-1.45%) |
Jan 07, 2014 | 60.16 | 60.81 | 60.09 | 60.69 | 9,603,261 | +0.58(+0.97%) |
Jan 06, 2014 | 60.09 | 60.36 | 59.85 | 60.11 | 9,670,155 | +0.14(+0.24%) |
Jan 03, 2014 | 60.20 | 60.26 | 59.77 | 59.97 | 9,291,681 | -0.07(-0.11%) |