Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.78 | 61.52 | 60.02 | 60.24 | 52,874,400 | +0.23(+0.38%) |
Mar 28, 2014 | 61.34 | 61.95 | 59.34 | 60.01 | 67,051,528 | -0.96(-1.57%) |
Mar 27, 2014 | 60.51 | 61.90 | 57.98 | 60.97 | 112,390,432 | +0.59(+0.97%) |
Mar 26, 2014 | 64.74 | 64.95 | 60.37 | 60.38 | 97,282,712 | -4.51(-6.94%) |
Mar 25, 2014 | 64.89 | 66.19 | 63.78 | 64.89 | 68,128,728 | +0.79(+1.23%) |
Mar 24, 2014 | 67.19 | 67.35 | 63.36 | 64.10 | 85,530,600 | -3.14(-4.67%) |
Mar 21, 2014 | 67.53 | 67.92 | 66.18 | 67.24 | 60,041,228 | +0.27(+0.40%) |
Mar 20, 2014 | 68.01 | 68.23 | 66.82 | 66.97 | 44,315,588 | -1.27(-1.86%) |
Mar 19, 2014 | 69.17 | 69.29 | 67.47 | 68.24 | 43,849,716 | -0.95(-1.37%) |
Mar 18, 2014 | 68.76 | 69.60 | 68.30 | 69.19 | 40,689,000 | +0.45(+0.65%) |
Mar 17, 2014 | 68.18 | 68.95 | 66.62 | 68.74 | 52,084,432 | +1.02(+1.51%) |
Mar 14, 2014 | 68.49 | 69.43 | 67.46 | 67.72 | 48,226,824 | -1.11(-1.61%) |
Mar 13, 2014 | 71.29 | 71.35 | 68.15 | 68.83 | 56,889,292 | -2.05(-2.89%) |
Mar 12, 2014 | 69.86 | 71.35 | 69.00 | 70.88 | 46,304,664 | +0.78(+1.11%) |
Mar 11, 2014 | 72.50 | 72.59 | 69.96 | 70.10 | 59,102,488 | -1.93(-2.68%) |
Mar 10, 2014 | 70.77 | 72.15 | 70.51 | 72.03 | 59,828,520 | +2.23(+3.19%) |
Mar 07, 2014 | 71.08 | 71.18 | 69.47 | 69.80 | 38,985,764 | -1.04(-1.47%) |
Mar 06, 2014 | 71.88 | 71.89 | 70.25 | 70.84 | 46,002,692 | -0.73(-1.02%) |
Mar 05, 2014 | 69.69 | 71.97 | 69.62 | 71.57 | 74,487,576 | +2.77(+4.03%) |
Mar 04, 2014 | 68.66 | 68.90 | 67.62 | 68.80 | 41,961,848 | +1.39(+2.06%) |
Mar 03, 2014 | 66.96 | 68.05 | 66.51 | 67.41 | 56,794,572 | -1.05(-1.53%) |
Feb 28, 2014 | 69.47 | 69.88 | 67.38 | 68.46 | 66,900,864 | -0.48(-0.70%) |
Feb 27, 2014 | 69.34 | 70.01 | 68.87 | 68.94 | 41,618,616 | -0.32(-0.46%) |
Feb 26, 2014 | 70.19 | 71.22 | 68.85 | 69.26 | 55,257,868 | -0.59(-0.84%) |
Feb 25, 2014 | 70.95 | 71.00 | 69.45 | 69.85 | 51,985,032 | -0.93(-1.31%) |
Feb 24, 2014 | 69.09 | 71.44 | 68.59 | 70.78 | 76,653,904 | +2.19(+3.19%) |
Feb 21, 2014 | 69.69 | 69.96 | 68.45 | 68.59 | 70,991,888 | -1.04(-1.49%) |
Feb 20, 2014 | 67.73 | 70.11 | 65.73 | 69.63 | 130,710,808 | +1.57(+2.31%) |
Feb 19, 2014 | 67.05 | 69.08 | 67.00 | 68.06 | 56,489,592 | +0.76(+1.13%) |
Feb 18, 2014 | 66.94 | 67.54 | 66.07 | 67.30 | 43,746,220 | +0.21(+0.31%) |
Feb 14, 2014 | 67.50 | 67.09 | 67.09 | 67.09 | 36,694,900 | -0.24(-0.36%) |
Feb 13, 2014 | 64.18 | 67.33 | 64.05 | 67.33 | 61,805,284 | +2.88(+4.47%) |
Feb 12, 2014 | 64.92 | 65.06 | 64.05 | 64.45 | 47,228,388 | -0.40(-0.62%) |
Feb 11, 2014 | 63.75 | 65.00 | 63.35 | 64.85 | 45,639,672 | +1.30(+2.05%) |
Feb 10, 2014 | 64.30 | 64.49 | 63.47 | 63.55 | 43,612,712 | -0.77(-1.20%) |
Feb 07, 2014 | 62.27 | 64.57 | 62.22 | 64.32 | 60,835,744 | +2.16(+3.47%) |
Feb 06, 2014 | 61.46 | 62.78 | 61.46 | 62.16 | 42,021,968 | -0.03(-0.05%) |
Feb 05, 2014 | 62.74 | 63.16 | 61.27 | 62.19 | 51,324,120 | -0.56(-0.89%) |
Feb 04, 2014 | 62.05 | 63.14 | 61.82 | 62.75 | 45,941,804 | +1.27(+2.07%) |
Feb 03, 2014 | 63.03 | 63.77 | 60.70 | 61.48 | 74,585,840 | -1.09(-1.74%) |
Jan 31, 2014 | 60.47 | 63.37 | 60.17 | 62.57 | 87,930,296 | +1.49(+2.44%) |
Jan 30, 2014 | 62.12 | 62.50 | 60.46 | 61.08 | 149,952,912 | +7.55(+14.10%) |
Jan 29, 2014 | 54.61 | 54.95 | 53.19 | 53.53 | 84,965,872 | -1.61(-2.92%) |
Jan 28, 2014 | 54.02 | 55.28 | 54.00 | 55.14 | 48,109,808 | +1.59(+2.97%) |
Jan 27, 2014 | 54.73 | 54.94 | 51.85 | 53.55 | 73,743,800 | -0.90(-1.65%) |
Jan 24, 2014 | 56.15 | 56.42 | 54.40 | 54.45 | 55,545,336 | -2.18(-3.85%) |
Jan 23, 2014 | 56.37 | 56.68 | 55.69 | 56.63 | 47,921,548 | -0.88(-1.53%) |
Jan 22, 2014 | 58.85 | 59.31 | 57.10 | 57.51 | 61,315,204 | -1.00(-1.71%) |
Jan 21, 2014 | 56.60 | 58.58 | 56.50 | 58.51 | 48,637,408 | +2.21(+3.93%) |
Jan 17, 2014 | 57.30 | 56.30 | 56.30 | 56.30 | 40,849,200 | -0.89(-1.56%) |
Jan 16, 2014 | 57.26 | 58.02 | 56.83 | 57.19 | 34,514,240 | -0.41(-0.71%) |
Jan 15, 2014 | 57.74 | 58.57 | 57.27 | 57.60 | 33,648,208 | -0.14(-0.24%) |
Jan 14, 2014 | 56.46 | 57.78 | 56.10 | 57.74 | 37,467,656 | +1.83(+3.27%) |
Jan 13, 2014 | 57.91 | 58.25 | 55.38 | 55.91 | 62,852,656 | -2.03(-3.50%) |
Jan 10, 2014 | 57.13 | 58.30 | 57.06 | 57.94 | 42,529,256 | +0.72(+1.26%) |
Jan 09, 2014 | 58.65 | 58.96 | 56.65 | 57.22 | 92,208,856 | -1.01(-1.73%) |
Jan 08, 2014 | 57.60 | 58.41 | 57.23 | 58.23 | 56,650,528 | +0.31(+0.54%) |
Jan 07, 2014 | 57.70 | 58.55 | 57.22 | 57.92 | 77,171,000 | +0.72(+1.26%) |
Jan 06, 2014 | 54.42 | 57.26 | 54.05 | 57.20 | 68,724,312 | +2.64(+4.84%) |
Jan 03, 2014 | 55.02 | 55.65 | 54.53 | 54.56 | 38,287,704 | -0.15(-0.28%) |