Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.29 | 61.78 | 60.17 | 60.41 | 3,492,066 | +1.46(+2.48%) |
Mar 28, 2014 | 60.84 | 61.28 | 58.36 | 58.95 | 3,649,805 | -0.95(-1.59%) |
Mar 27, 2014 | 59.90 | 60.10 | 57.13 | 59.90 | 5,905,646 | +0.27(+0.45%) |
Mar 26, 2014 | 62.84 | 62.97 | 59.57 | 59.63 | 5,380,416 | -2.29(-3.70%) |
Mar 25, 2014 | 65.02 | 65.30 | 61.83 | 61.92 | 5,699,782 | -2.24(-3.49%) |
Mar 24, 2014 | 66.86 | 66.86 | 62.82 | 64.16 | 4,952,384 | -1.97(-2.98%) |
Mar 21, 2014 | 66.83 | 66.97 | 65.64 | 66.13 | 3,582,708 | +0.26(+0.39%) |
Mar 20, 2014 | 66.64 | 66.70 | 65.43 | 65.87 | 3,494,759 | -1.24(-1.85%) |
Mar 19, 2014 | 67.31 | 68.40 | 66.07 | 67.11 | 3,246,205 | -0.22(-0.33%) |
Mar 18, 2014 | 68.18 | 68.64 | 65.25 | 67.33 | 5,146,118 | -1.50(-2.18%) |
Mar 17, 2014 | 70.85 | 71.19 | 67.69 | 68.83 | 7,862,037 | +4.24(+6.56%) |
Mar 14, 2014 | 66.02 | 66.11 | 62.65 | 64.59 | 4,989,493 | -1.11(-1.69%) |
Mar 13, 2014 | 70.39 | 70.39 | 65.11 | 65.70 | 5,686,408 | -3.30(-4.78%) |
Mar 12, 2014 | 68.44 | 69.09 | 66.25 | 69.00 | 3,309,738 | +0.31(+0.45%) |
Mar 11, 2014 | 70.81 | 71.67 | 68.53 | 68.69 | 2,758,347 | -1.84(-2.61%) |
Mar 10, 2014 | 72.15 | 72.44 | 69.80 | 70.53 | 2,587,372 | -1.88(-2.60%) |
Mar 07, 2014 | 75.42 | 76.13 | 71.77 | 72.41 | 5,127,606 | -1.03(-1.40%) |
Mar 06, 2014 | 68.11 | 74.62 | 68.10 | 73.44 | 9,341,953 | +5.76(+8.51%) |
Mar 05, 2014 | 67.01 | 68.22 | 66.88 | 67.68 | 2,263,112 | +0.76(+1.14%) |
Mar 04, 2014 | 68.35 | 68.92 | 66.87 | 66.92 | 3,260,189 | -0.37(-0.55%) |
Mar 03, 2014 | 66.81 | 67.48 | 65.52 | 67.29 | 4,050,869 | -1.04(-1.52%) |
Feb 28, 2014 | 68.65 | 69.85 | 67.40 | 68.33 | 3,300,874 | +0.22(+0.32%) |
Feb 27, 2014 | 71.17 | 71.93 | 68.00 | 68.11 | 5,063,552 | -2.41(-3.42%) |
Feb 26, 2014 | 69.70 | 70.76 | 69.70 | 70.52 | 3,836,409 | +1.54(+2.23%) |
Feb 25, 2014 | 72.50 | 72.79 | 68.14 | 68.98 | 9,446,129 | -7.10(-9.33%) |
Feb 24, 2014 | 77.73 | 77.89 | 74.60 | 76.08 | 6,187,395 | +3.13(+4.29%) |
Feb 21, 2014 | 73.93 | 74.20 | 72.58 | 72.95 | 2,563,096 | -0.93(-1.26%) |
Feb 20, 2014 | 73.41 | 74.30 | 72.00 | 73.88 | 2,150,833 | +0.87(+1.19%) |
Feb 19, 2014 | 73.90 | 74.83 | 72.87 | 73.01 | 2,668,785 | -0.42(-0.57%) |
Feb 18, 2014 | 72.10 | 74.44 | 71.57 | 73.43 | 4,659,325 | +3.43(+4.90%) |
Feb 14, 2014 | 71.12 | 70.00 | 70.00 | 70.00 | 1,985,500 | -0.50(-0.71%) |
Feb 13, 2014 | 68.00 | 70.95 | 67.35 | 70.50 | 2,829,634 | +2.21(+3.24%) |
Feb 12, 2014 | 68.31 | 69.38 | 68.00 | 68.29 | 1,647,386 | +0.32(+0.47%) |
Feb 11, 2014 | 69.37 | 69.66 | 67.54 | 67.97 | 2,293,017 | -0.71(-1.03%) |
Feb 10, 2014 | 67.84 | 69.50 | 67.72 | 68.68 | 2,394,874 | +1.56(+2.32%) |
Feb 07, 2014 | 66.60 | 68.00 | 66.19 | 67.12 | 3,029,259 | +1.71(+2.61%) |
Feb 06, 2014 | 65.53 | 66.83 | 65.05 | 65.41 | 2,367,010 | +0.52(+0.80%) |
Feb 05, 2014 | 65.04 | 66.63 | 63.02 | 64.89 | 2,581,820 | -0.79(-1.20%) |
Feb 04, 2014 | 64.72 | 66.53 | 64.09 | 65.68 | 3,074,581 | +1.91(+3.00%) |
Feb 03, 2014 | 65.24 | 67.05 | 62.85 | 63.77 | 3,115,080 | -1.42(-2.18%) |
Jan 31, 2014 | 66.41 | 66.84 | 65.00 | 65.19 | 3,282,696 | -1.92(-2.86%) |
Jan 30, 2014 | 68.65 | 69.30 | 67.00 | 67.11 | 3,206,102 | +0.27(+0.40%) |
Jan 29, 2014 | 71.44 | 71.48 | 66.20 | 66.84 | 3,937,922 | -5.00(-6.96%) |
Jan 28, 2014 | 71.50 | 72.94 | 71.49 | 71.84 | 2,798,270 | +1.86(+2.66%) |
Jan 27, 2014 | 70.94 | 70.98 | 67.31 | 69.98 | 3,344,457 | -0.05(-0.07%) |
Jan 24, 2014 | 71.58 | 72.21 | 69.16 | 70.03 | 4,207,706 | -2.48(-3.42%) |
Jan 23, 2014 | 74.81 | 74.98 | 72.17 | 72.51 | 6,816,871 | -4.56(-5.92%) |
Jan 22, 2014 | 77.11 | 77.45 | 76.50 | 77.07 | 2,510,702 | +0.74(+0.97%) |
Jan 21, 2014 | 76.39 | 77.99 | 75.66 | 76.33 | 4,185,751 | +1.31(+1.75%) |
Jan 17, 2014 | 78.13 | 75.02 | 75.02 | 75.02 | 8,335,400 | -5.56(-6.90%) |
Jan 16, 2014 | 82.83 | 83.34 | 80.26 | 80.58 | 5,176,509 | -4.02(-4.75%) |
Jan 15, 2014 | 84.99 | 86.39 | 83.33 | 84.60 | 2,051,297 | -0.39(-0.46%) |
Jan 14, 2014 | 84.99 | 85.25 | 82.86 | 84.99 | 1,455,709 | +1.92(+2.31%) |
Jan 13, 2014 | 85.99 | 87.50 | 82.05 | 83.07 | 1,838,634 | -2.65(-3.09%) |
Jan 10, 2014 | 85.44 | 86.86 | 84.36 | 85.72 | 1,467,527 | +0.76(+0.89%) |
Jan 09, 2014 | 89.10 | 89.79 | 84.41 | 84.96 | 3,155,055 | -4.00(-4.50%) |
Jan 08, 2014 | 88.07 | 89.48 | 87.32 | 88.96 | 2,291,286 | +1.66(+1.90%) |
Jan 07, 2014 | 85.17 | 87.85 | 84.68 | 87.30 | 2,884,635 | +2.95(+3.50%) |
Jan 06, 2014 | 83.00 | 85.47 | 82.75 | 84.35 | 2,609,349 | +1.67(+2.02%) |
Jan 03, 2014 | 84.79 | 85.16 | 82.36 | 82.68 | 1,463,950 | -2.09(-2.47%) |