Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.82 | 65.65 | 64.76 | 65.49 | 783,634 | +1.00(+1.54%) |
Mar 28, 2014 | 64.62 | 65.06 | 64.22 | 64.50 | 700,549 | -0.11(-0.17%) |
Mar 27, 2014 | 64.88 | 65.25 | 64.38 | 64.60 | 516,738 | -0.48(-0.73%) |
Mar 26, 2014 | 65.93 | 66.31 | 65.01 | 65.08 | 568,037 | -0.49(-0.75%) |
Mar 25, 2014 | 65.68 | 65.85 | 65.25 | 65.57 | 566,972 | +0.07(+0.10%) |
Mar 24, 2014 | 65.93 | 66.12 | 65.19 | 65.51 | 538,671 | -0.17(-0.26%) |
Mar 21, 2014 | 65.25 | 66.85 | 65.25 | 65.68 | 1,138,416 | +0.65(+1.00%) |
Mar 20, 2014 | 64.55 | 65.23 | 64.55 | 65.03 | 502,308 | +0.25(+0.38%) |
Mar 19, 2014 | 64.69 | 65.13 | 64.38 | 64.78 | 421,830 | +0.03(+0.05%) |
Mar 18, 2014 | 63.81 | 64.87 | 63.81 | 64.75 | 546,706 | +0.99(+1.55%) |
Mar 17, 2014 | 63.92 | 64.22 | 63.41 | 63.76 | 519,605 | -0.04(-0.06%) |
Mar 14, 2014 | 63.88 | 64.44 | 63.43 | 63.81 | 347,872 | -0.07(-0.12%) |
Mar 13, 2014 | 64.03 | 64.18 | 63.16 | 63.88 | 622,032 | +0.04(+0.06%) |
Mar 12, 2014 | 63.57 | 64.19 | 63.40 | 63.84 | 492,592 | -0.15(-0.23%) |
Mar 11, 2014 | 65.01 | 65.06 | 63.96 | 63.99 | 446,432 | -0.70(-1.08%) |
Mar 10, 2014 | 64.52 | 64.78 | 64.29 | 64.69 | 451,789 | +0.14(+0.22%) |
Mar 07, 2014 | 64.47 | 64.80 | 64.16 | 64.55 | 292,204 | +0.34(+0.53%) |
Mar 06, 2014 | 64.01 | 64.38 | 63.68 | 64.21 | 570,194 | +0.40(+0.63%) |
Mar 05, 2014 | 63.59 | 63.83 | 63.29 | 63.81 | 348,821 | +0.27(+0.43%) |
Mar 04, 2014 | 63.33 | 63.67 | 63.13 | 63.53 | 501,823 | +0.76(+1.22%) |
Mar 03, 2014 | 62.93 | 63.29 | 62.60 | 62.77 | 738,078 | -0.55(-0.87%) |
Feb 28, 2014 | 62.31 | 63.69 | 62.31 | 63.32 | 590,916 | +1.00(+1.60%) |
Feb 27, 2014 | 61.82 | 62.40 | 61.82 | 62.32 | 382,220 | +0.50(+0.81%) |
Feb 26, 2014 | 61.62 | 61.91 | 61.38 | 61.82 | 495,887 | +0.43(+0.70%) |
Feb 25, 2014 | 61.41 | 61.76 | 60.86 | 61.40 | 414,920 | -0.05(-0.08%) |
Feb 24, 2014 | 61.52 | 61.87 | 60.96 | 61.44 | 725,537 | +0.13(+0.21%) |
Feb 21, 2014 | 61.48 | 61.60 | 61.18 | 61.31 | 226,231 | +0.20(+0.32%) |
Feb 20, 2014 | 61.07 | 61.44 | 60.70 | 61.12 | 430,196 | -0.01(-0.01%) |
Feb 19, 2014 | 61.39 | 62.29 | 61.07 | 61.12 | 533,154 | -0.30(-0.48%) |
Feb 18, 2014 | 61.12 | 61.60 | 61.05 | 61.42 | 373,583 | +0.31(+0.51%) |
Feb 14, 2014 | 60.80 | 61.11 | 61.11 | 61.11 | 268,833 | +0.32(+0.53%) |
Feb 13, 2014 | 60.11 | 61.02 | 59.87 | 60.79 | 370,044 | +0.19(+0.31%) |
Feb 12, 2014 | 59.87 | 60.60 | 59.87 | 60.60 | 445,958 | +1.00(+1.68%) |
Feb 11, 2014 | 59.21 | 59.76 | 58.77 | 59.59 | 454,533 | +0.43(+0.72%) |
Feb 10, 2014 | 59.00 | 59.27 | 58.59 | 59.17 | 349,890 | +0.13(+0.22%) |
Feb 07, 2014 | 59.00 | 59.66 | 58.91 | 59.04 | 505,859 | +0.07(+0.12%) |
Feb 06, 2014 | 58.59 | 59.14 | 58.28 | 58.96 | 424,373 | +0.39(+0.67%) |
Feb 05, 2014 | 58.43 | 58.80 | 58.00 | 58.57 | 602,373 | -0.08(-0.14%) |
Feb 04, 2014 | 58.77 | 59.08 | 58.15 | 58.65 | 702,644 | +0.00(+0.00%) |
Feb 03, 2014 | 60.95 | 61.14 | 57.51 | 58.65 | 1,370,528 | -2.51(-4.10%) |
Jan 31, 2014 | 61.09 | 62.21 | 60.60 | 61.16 | 962,624 | +0.81(+1.34%) |
Jan 30, 2014 | 60.84 | 60.98 | 60.09 | 60.35 | 570,789 | +0.37(+0.61%) |
Jan 29, 2014 | 59.85 | 60.45 | 59.68 | 59.98 | 386,316 | -0.23(-0.38%) |
Jan 28, 2014 | 59.90 | 60.53 | 59.85 | 60.21 | 396,097 | +0.52(+0.86%) |
Jan 27, 2014 | 60.26 | 60.36 | 59.39 | 59.69 | 283,194 | -0.25(-0.42%) |
Jan 24, 2014 | 61.12 | 61.12 | 59.94 | 59.95 | 436,410 | -1.33(-2.17%) |
Jan 23, 2014 | 62.08 | 62.08 | 61.08 | 61.27 | 327,445 | -1.12(-1.80%) |
Jan 22, 2014 | 62.21 | 62.52 | 61.79 | 62.40 | 346,370 | +0.34(+0.54%) |
Jan 21, 2014 | 62.76 | 62.76 | 61.82 | 62.06 | 408,371 | -0.22(-0.36%) |
Jan 17, 2014 | 62.58 | 62.28 | 62.28 | 62.28 | 248,336 | -0.29(-0.46%) |
Jan 16, 2014 | 63.13 | 63.46 | 62.49 | 62.57 | 346,760 | -0.74(-1.16%) |
Jan 15, 2014 | 62.71 | 63.54 | 62.67 | 63.30 | 436,175 | +0.59(+0.94%) |
Jan 14, 2014 | 62.03 | 62.77 | 61.75 | 62.71 | 290,760 | +0.88(+1.42%) |
Jan 13, 2014 | 62.69 | 62.88 | 61.67 | 61.84 | 248,317 | -1.07(-1.71%) |
Jan 10, 2014 | 63.00 | 63.10 | 62.54 | 62.91 | 255,958 | +0.02(+0.03%) |
Jan 09, 2014 | 63.34 | 63.42 | 62.72 | 62.90 | 388,612 | -0.11(-0.18%) |
Jan 08, 2014 | 63.04 | 63.50 | 62.77 | 63.01 | 427,217 | -0.06(-0.09%) |
Jan 07, 2014 | 62.66 | 63.48 | 62.53 | 63.07 | 412,954 | +0.80(+1.29%) |
Jan 06, 2014 | 62.25 | 62.56 | 61.98 | 62.26 | 246,675 | +0.26(+0.42%) |
Jan 03, 2014 | 61.84 | 62.22 | 61.61 | 62.00 | 405,146 | +0.19(+0.30%) |