Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.94 | 63.89 | 62.48 | 63.56 | 677,018 | +1.15(+1.84%) |
Mar 28, 2014 | 62.54 | 63.14 | 62.18 | 62.41 | 574,693 | +0.24(+0.38%) |
Mar 27, 2014 | 62.41 | 62.79 | 61.82 | 62.18 | 607,993 | -0.09(-0.15%) |
Mar 26, 2014 | 62.76 | 62.85 | 62.22 | 62.27 | 562,851 | +0.10(+0.16%) |
Mar 25, 2014 | 62.61 | 62.95 | 61.22 | 62.17 | 608,215 | -0.33(-0.53%) |
Mar 24, 2014 | 62.80 | 63.12 | 61.84 | 62.51 | 559,356 | +0.18(+0.29%) |
Mar 21, 2014 | 62.62 | 63.39 | 62.26 | 62.32 | 669,328 | +0.01(+0.01%) |
Mar 20, 2014 | 62.11 | 62.51 | 61.80 | 62.32 | 373,980 | +0.21(+0.34%) |
Mar 19, 2014 | 62.49 | 62.66 | 61.94 | 62.10 | 473,663 | -0.22(-0.35%) |
Mar 18, 2014 | 61.57 | 62.58 | 61.57 | 62.32 | 567,069 | +0.81(+1.32%) |
Mar 17, 2014 | 61.49 | 62.11 | 61.27 | 61.51 | 695,654 | +0.24(+0.40%) |
Mar 14, 2014 | 60.64 | 61.61 | 60.64 | 61.27 | 530,721 | +0.62(+1.03%) |
Mar 13, 2014 | 61.43 | 61.86 | 60.37 | 60.64 | 672,820 | -0.48(-0.79%) |
Mar 12, 2014 | 60.33 | 61.14 | 60.04 | 61.13 | 585,837 | +0.61(+1.01%) |
Mar 11, 2014 | 60.76 | 60.95 | 59.85 | 60.52 | 560,876 | -0.10(-0.16%) |
Mar 10, 2014 | 60.67 | 60.83 | 60.35 | 60.61 | 612,636 | -0.29(-0.48%) |
Mar 07, 2014 | 61.40 | 61.40 | 60.55 | 60.91 | 700,916 | +0.23(+0.37%) |
Mar 06, 2014 | 60.62 | 60.80 | 60.22 | 60.68 | 551,776 | +0.31(+0.51%) |
Mar 05, 2014 | 60.43 | 60.60 | 59.89 | 60.37 | 458,470 | -0.05(-0.09%) |
Mar 04, 2014 | 60.23 | 60.58 | 59.80 | 60.43 | 1,130,550 | +0.77(+1.30%) |
Mar 03, 2014 | 58.82 | 59.78 | 58.49 | 59.65 | 966,152 | +0.50(+0.85%) |
Feb 28, 2014 | 58.65 | 59.45 | 58.46 | 59.15 | 1,093,932 | -0.58(-0.97%) |
Feb 27, 2014 | 58.53 | 59.99 | 58.44 | 59.73 | 989,481 | +1.03(+1.76%) |
Feb 26, 2014 | 58.54 | 59.15 | 58.18 | 58.70 | 466,559 | +0.47(+0.80%) |
Feb 25, 2014 | 58.77 | 58.77 | 57.97 | 58.23 | 732,853 | -0.38(-0.65%) |
Feb 24, 2014 | 58.82 | 59.00 | 58.34 | 58.61 | 736,181 | +0.20(+0.35%) |
Feb 21, 2014 | 58.70 | 58.85 | 58.33 | 58.41 | 612,061 | -0.03(-0.05%) |
Feb 20, 2014 | 58.27 | 58.75 | 57.84 | 58.44 | 845,851 | +0.44(+0.75%) |
Feb 19, 2014 | 58.95 | 59.43 | 57.94 | 58.00 | 635,320 | -0.93(-1.57%) |
Feb 18, 2014 | 58.97 | 58.99 | 58.16 | 58.93 | 773,331 | +0.43(+0.73%) |
Feb 14, 2014 | 58.42 | 58.50 | 58.50 | 58.50 | 733,419 | -0.09(-0.15%) |
Feb 13, 2014 | 58.14 | 58.64 | 58.00 | 58.59 | 894,094 | +0.16(+0.27%) |
Feb 12, 2014 | 59.22 | 59.70 | 58.26 | 58.43 | 1,197,985 | -0.67(-1.13%) |
Feb 11, 2014 | 58.10 | 59.15 | 58.07 | 59.10 | 1,301,722 | +1.16(+2.00%) |
Feb 10, 2014 | 58.02 | 58.22 | 57.50 | 57.94 | 919,776 | -0.11(-0.19%) |
Feb 07, 2014 | 57.31 | 58.15 | 57.29 | 58.06 | 811,980 | +0.98(+1.71%) |
Feb 06, 2014 | 56.17 | 57.18 | 56.17 | 57.08 | 1,044,681 | -0.05(-0.09%) |
Feb 05, 2014 | 58.02 | 58.02 | 56.74 | 57.13 | 947,174 | -0.65(-1.13%) |
Feb 04, 2014 | 56.83 | 58.02 | 56.63 | 57.78 | 1,499,469 | +1.30(+2.30%) |
Feb 03, 2014 | 58.77 | 58.89 | 56.35 | 56.48 | 1,376,530 | -2.48(-4.21%) |
Jan 31, 2014 | 58.75 | 59.58 | 57.85 | 58.97 | 1,413,631 | -0.65(-1.09%) |
Jan 30, 2014 | 59.84 | 60.43 | 58.84 | 59.61 | 1,063,999 | +0.03(+0.05%) |
Jan 29, 2014 | 59.28 | 60.43 | 58.71 | 59.58 | 3,345,189 | -3.45(-5.48%) |
Jan 28, 2014 | 61.10 | 63.56 | 61.08 | 63.04 | 1,493,109 | +2.38(+3.92%) |
Jan 27, 2014 | 60.91 | 61.27 | 59.70 | 60.66 | 1,579,185 | -0.29(-0.48%) |
Jan 24, 2014 | 65.54 | 65.74 | 60.55 | 60.95 | 3,573,755 | -5.08(-7.69%) |
Jan 23, 2014 | 67.17 | 67.32 | 65.90 | 66.03 | 892,944 | -1.23(-1.82%) |
Jan 22, 2014 | 67.42 | 67.47 | 66.82 | 67.26 | 604,540 | +0.01(+0.01%) |
Jan 21, 2014 | 68.31 | 68.40 | 66.51 | 67.25 | 593,498 | -0.41(-0.61%) |
Jan 17, 2014 | 68.19 | 67.67 | 67.67 | 67.67 | 361,859 | -0.43(-0.63%) |
Jan 16, 2014 | 68.36 | 68.36 | 67.84 | 68.09 | 557,332 | -0.08(-0.12%) |
Jan 15, 2014 | 67.31 | 68.91 | 67.52 | 68.18 | 825,402 | +0.87(+1.29%) |
Jan 14, 2014 | 67.11 | 67.54 | 66.86 | 67.31 | 602,040 | +0.21(+0.31%) |
Jan 13, 2014 | 67.66 | 68.07 | 66.87 | 67.10 | 554,891 | -0.71(-1.05%) |
Jan 10, 2014 | 67.90 | 68.36 | 67.34 | 67.82 | 777,325 | +0.09(+0.13%) |
Jan 09, 2014 | 68.10 | 68.55 | 67.41 | 67.73 | 903,835 | -0.37(-0.54%) |
Jan 08, 2014 | 69.29 | 69.71 | 67.53 | 68.09 | 1,249,578 | -1.22(-1.76%) |
Jan 07, 2014 | 69.35 | 69.77 | 68.57 | 69.31 | 515,400 | +0.14(+0.20%) |
Jan 06, 2014 | 70.42 | 70.42 | 69.16 | 69.18 | 427,158 | -1.06(-1.51%) |
Jan 03, 2014 | 70.41 | 70.64 | 69.30 | 70.24 | 475,081 | +0.28(+0.40%) |