Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.42 | 62.78 | 61.39 | 62.29 | 391,319 | +0.01(+0.01%) |
Mar 28, 2014 | 61.21 | 62.65 | 61.21 | 62.28 | 181,282 | +0.96(+1.56%) |
Mar 27, 2014 | 61.74 | 62.19 | 61.02 | 61.32 | 230,151 | -0.41(-0.66%) |
Mar 26, 2014 | 63.29 | 63.29 | 61.72 | 61.72 | 173,119 | -1.14(-1.82%) |
Mar 25, 2014 | 63.65 | 64.07 | 62.80 | 62.87 | 150,695 | -0.46(-0.73%) |
Mar 24, 2014 | 64.60 | 64.75 | 62.63 | 63.33 | 223,675 | -1.01(-1.58%) |
Mar 21, 2014 | 64.51 | 65.12 | 64.18 | 64.34 | 369,403 | -0.38(-0.58%) |
Mar 20, 2014 | 63.89 | 64.78 | 63.89 | 64.72 | 196,863 | +0.58(+0.91%) |
Mar 19, 2014 | 64.64 | 64.87 | 63.81 | 64.14 | 193,027 | -0.56(-0.87%) |
Mar 18, 2014 | 64.88 | 64.97 | 64.05 | 64.70 | 216,953 | -0.43(-0.66%) |
Mar 17, 2014 | 64.43 | 65.38 | 64.38 | 65.13 | 270,542 | +1.11(+1.73%) |
Mar 14, 2014 | 63.07 | 64.19 | 62.68 | 64.03 | 226,322 | +0.95(+1.50%) |
Mar 13, 2014 | 62.79 | 63.38 | 62.19 | 63.08 | 308,634 | +0.62(+0.99%) |
Mar 12, 2014 | 60.76 | 62.63 | 60.74 | 62.46 | 324,197 | +1.40(+2.29%) |
Mar 11, 2014 | 61.25 | 62.52 | 60.37 | 61.06 | 939,125 | -1.48(-2.37%) |
Mar 10, 2014 | 60.70 | 63.00 | 60.68 | 62.54 | 351,261 | +1.40(+2.29%) |
Mar 07, 2014 | 62.12 | 62.20 | 60.90 | 61.14 | 262,981 | -0.81(-1.31%) |
Mar 06, 2014 | 62.63 | 62.67 | 61.23 | 61.95 | 262,901 | -0.53(-0.84%) |
Mar 05, 2014 | 63.86 | 63.86 | 62.36 | 62.48 | 244,808 | -1.29(-2.02%) |
Mar 04, 2014 | 62.63 | 64.04 | 62.15 | 63.77 | 369,520 | +1.85(+2.99%) |
Mar 03, 2014 | 62.68 | 63.15 | 61.57 | 61.92 | 266,300 | -1.20(-1.90%) |
Feb 28, 2014 | 62.80 | 63.31 | 62.22 | 63.11 | 469,638 | +0.53(+0.84%) |
Feb 27, 2014 | 62.26 | 62.62 | 62.04 | 62.59 | 380,321 | +0.25(+0.40%) |
Feb 26, 2014 | 61.87 | 62.65 | 61.48 | 62.34 | 193,019 | +0.71(+1.15%) |
Feb 25, 2014 | 61.42 | 62.47 | 61.35 | 61.63 | 170,475 | +0.11(+0.18%) |
Feb 24, 2014 | 61.75 | 61.99 | 61.50 | 61.52 | 170,367 | -0.02(-0.03%) |
Feb 21, 2014 | 62.57 | 62.57 | 61.46 | 61.54 | 272,937 | -1.11(-1.77%) |
Feb 20, 2014 | 62.01 | 62.88 | 61.91 | 62.64 | 276,866 | +0.74(+1.19%) |
Feb 19, 2014 | 61.61 | 63.84 | 61.55 | 61.91 | 431,659 | +0.28(+0.45%) |
Feb 18, 2014 | 62.39 | 62.43 | 60.57 | 61.63 | 362,496 | -0.51(-0.82%) |
Feb 14, 2014 | 61.39 | 62.14 | 62.14 | 62.14 | 275,524 | +0.80(+1.31%) |
Feb 13, 2014 | 61.39 | 61.54 | 60.67 | 61.34 | 252,438 | -0.34(-0.55%) |
Feb 12, 2014 | 62.20 | 62.32 | 61.59 | 61.68 | 173,843 | -0.45(-0.73%) |
Feb 11, 2014 | 61.53 | 62.28 | 61.23 | 62.13 | 150,342 | +0.73(+1.19%) |
Feb 10, 2014 | 61.76 | 61.76 | 60.99 | 61.40 | 192,694 | -0.49(-0.79%) |
Feb 07, 2014 | 62.05 | 62.27 | 60.99 | 61.89 | 313,890 | -0.06(-0.10%) |
Feb 06, 2014 | 61.85 | 62.30 | 61.46 | 61.95 | 307,706 | +0.28(+0.45%) |
Feb 05, 2014 | 61.79 | 62.21 | 61.39 | 61.68 | 348,573 | -0.29(-0.46%) |
Feb 04, 2014 | 62.16 | 62.30 | 61.35 | 61.96 | 359,932 | -0.03(-0.04%) |
Feb 03, 2014 | 63.23 | 63.26 | 61.60 | 61.99 | 591,589 | -1.29(-2.04%) |
Jan 31, 2014 | 62.44 | 63.59 | 62.01 | 63.28 | 285,146 | -0.18(-0.29%) |
Jan 30, 2014 | 63.48 | 63.56 | 62.49 | 63.46 | 400,084 | +0.60(+0.95%) |
Jan 29, 2014 | 61.84 | 62.96 | 61.79 | 62.87 | 496,394 | +0.69(+1.11%) |
Jan 28, 2014 | 60.80 | 62.20 | 60.41 | 62.18 | 290,302 | +1.46(+2.41%) |
Jan 27, 2014 | 60.57 | 61.58 | 60.33 | 60.72 | 251,325 | -0.74(-1.21%) |
Jan 24, 2014 | 62.41 | 62.72 | 61.27 | 61.46 | 449,576 | -1.35(-2.15%) |
Jan 23, 2014 | 62.39 | 62.89 | 61.53 | 62.81 | 286,592 | +0.32(+0.51%) |
Jan 22, 2014 | 63.09 | 63.42 | 62.43 | 62.49 | 424,517 | -0.55(-0.87%) |
Jan 21, 2014 | 63.41 | 63.54 | 62.67 | 63.04 | 394,288 | +0.12(+0.19%) |
Jan 17, 2014 | 62.21 | 62.92 | 62.92 | 62.92 | 485,806 | +0.58(+0.93%) |
Jan 16, 2014 | 62.53 | 62.53 | 61.17 | 62.34 | 814,649 | +0.81(+1.31%) |
Jan 15, 2014 | 60.94 | 61.72 | 60.72 | 61.53 | 319,656 | +0.59(+0.97%) |
Jan 14, 2014 | 60.49 | 60.99 | 59.76 | 60.94 | 264,927 | +0.84(+1.39%) |
Jan 13, 2014 | 61.06 | 61.74 | 59.59 | 60.11 | 365,968 | -1.28(-2.08%) |
Jan 10, 2014 | 61.70 | 61.79 | 61.15 | 61.39 | 204,819 | -0.21(-0.34%) |
Jan 09, 2014 | 61.51 | 61.85 | 60.60 | 61.60 | 373,917 | +0.40(+0.65%) |
Jan 08, 2014 | 61.42 | 61.49 | 60.55 | 61.20 | 322,559 | -0.22(-0.36%) |
Jan 07, 2014 | 62.04 | 62.16 | 61.35 | 61.42 | 323,209 | -0.51(-0.83%) |
Jan 06, 2014 | 63.15 | 63.33 | 61.66 | 61.94 | 276,832 | -1.09(-1.74%) |
Jan 03, 2014 | 63.36 | 64.15 | 62.49 | 63.03 | 307,829 | -0.29(-0.46%) |