Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 59.97 | 60.40 | 59.59 | 59.99 | 1,883,445 | +0.32(+0.54%) |
Mar 28, 2014 | 58.90 | 59.68 | 58.82 | 59.66 | 1,630,787 | +0.89(+1.51%) |
Mar 27, 2014 | 58.56 | 58.96 | 58.42 | 58.77 | 1,382,574 | +0.14(+0.24%) |
Mar 26, 2014 | 59.08 | 59.33 | 58.57 | 58.63 | 2,048,198 | -0.42(-0.71%) |
Mar 25, 2014 | 58.95 | 59.23 | 58.71 | 59.05 | 1,771,586 | +0.41(+0.70%) |
Mar 24, 2014 | 59.05 | 59.29 | 58.41 | 58.64 | 1,998,253 | -0.25(-0.43%) |
Mar 21, 2014 | 59.65 | 59.65 | 58.67 | 58.90 | 4,173,832 | -0.23(-0.39%) |
Mar 20, 2014 | 58.92 | 59.39 | 58.87 | 59.13 | 1,521,824 | -0.07(-0.11%) |
Mar 19, 2014 | 59.64 | 59.82 | 58.79 | 59.19 | 2,427,810 | -0.37(-0.61%) |
Mar 18, 2014 | 59.50 | 59.72 | 59.40 | 59.56 | 2,109,771 | +0.18(+0.31%) |
Mar 17, 2014 | 59.75 | 59.93 | 58.90 | 59.38 | 3,595,727 | -0.17(-0.29%) |
Mar 14, 2014 | 59.55 | 60.25 | 59.51 | 59.55 | 2,889,560 | -0.20(-0.34%) |
Mar 13, 2014 | 60.61 | 60.61 | 59.61 | 59.75 | 2,490,901 | -0.57(-0.94%) |
Mar 12, 2014 | 60.06 | 60.39 | 60.05 | 60.32 | 1,917,162 | -0.10(-0.16%) |
Mar 11, 2014 | 60.46 | 60.67 | 60.33 | 60.41 | 3,088,030 | -0.15(-0.24%) |
Mar 10, 2014 | 60.43 | 60.78 | 60.16 | 60.56 | 4,980,433 | +0.26(+0.43%) |
Mar 07, 2014 | 59.78 | 60.75 | 59.74 | 60.30 | 3,866,454 | +0.78(+1.32%) |
Mar 06, 2014 | 59.33 | 59.91 | 59.30 | 59.52 | 3,565,854 | -0.44(-0.74%) |
Mar 05, 2014 | 59.45 | 60.03 | 59.25 | 59.96 | 2,594,977 | +0.65(+1.10%) |
Mar 04, 2014 | 59.64 | 59.69 | 59.24 | 59.31 | 2,618,148 | +0.14(+0.24%) |
Mar 03, 2014 | 58.74 | 59.45 | 58.58 | 59.17 | 2,311,312 | +0.03(+0.06%) |
Feb 28, 2014 | 58.97 | 59.34 | 58.60 | 59.13 | 2,927,467 | +0.37(+0.62%) |
Feb 27, 2014 | 58.94 | 59.45 | 58.31 | 58.77 | 4,514,813 | -0.65(-1.09%) |
Feb 26, 2014 | 58.74 | 59.68 | 58.72 | 59.41 | 4,190,697 | +0.83(+1.41%) |
Feb 25, 2014 | 57.78 | 58.74 | 57.41 | 58.58 | 6,662,738 | +1.05(+1.82%) |
Feb 24, 2014 | 56.78 | 57.67 | 56.66 | 57.54 | 2,394,497 | +0.87(+1.54%) |
Feb 21, 2014 | 56.62 | 56.92 | 56.20 | 56.66 | 2,883,345 | -0.12(-0.22%) |
Feb 20, 2014 | 57.32 | 57.68 | 56.65 | 56.79 | 2,629,996 | -0.31(-0.55%) |
Feb 19, 2014 | 57.00 | 57.47 | 56.73 | 57.10 | 2,478,795 | -0.17(-0.30%) |
Feb 18, 2014 | 57.61 | 57.76 | 57.08 | 57.27 | 2,538,737 | -0.24(-0.41%) |
Feb 14, 2014 | 56.45 | 57.51 | 57.51 | 57.51 | 2,896,129 | +0.90(+1.59%) |
Feb 13, 2014 | 56.20 | 57.00 | 55.84 | 56.61 | 3,277,667 | +0.30(+0.53%) |
Feb 12, 2014 | 56.13 | 56.59 | 55.87 | 56.32 | 3,224,755 | +0.31(+0.54%) |
Feb 11, 2014 | 56.31 | 56.37 | 55.84 | 56.01 | 2,619,802 | -0.06(-0.11%) |
Feb 10, 2014 | 55.90 | 56.67 | 55.80 | 56.07 | 3,060,850 | +0.17(+0.31%) |
Feb 07, 2014 | 55.89 | 56.28 | 55.17 | 55.90 | 3,164,444 | +0.10(+0.17%) |
Feb 06, 2014 | 55.00 | 56.01 | 55.00 | 55.80 | 3,506,472 | +0.83(+1.51%) |
Feb 05, 2014 | 55.52 | 55.62 | 54.84 | 54.97 | 2,580,617 | -0.59(-1.07%) |
Feb 04, 2014 | 54.93 | 55.89 | 54.79 | 55.57 | 3,398,454 | +0.92(+1.68%) |
Feb 03, 2014 | 56.16 | 56.16 | 54.16 | 54.65 | 3,495,848 | -1.02(-1.83%) |
Jan 31, 2014 | 55.30 | 56.23 | 55.16 | 55.67 | 2,421,984 | -0.22(-0.39%) |
Jan 30, 2014 | 56.45 | 56.73 | 55.80 | 55.89 | 2,957,949 | -0.22(-0.39%) |
Jan 29, 2014 | 56.57 | 56.57 | 55.83 | 56.11 | 3,571,137 | -0.65(-1.14%) |
Jan 28, 2014 | 56.08 | 56.93 | 56.06 | 56.75 | 3,297,978 | +0.67(+1.20%) |
Jan 27, 2014 | 56.45 | 56.83 | 56.08 | 56.08 | 2,547,067 | -0.24(-0.42%) |
Jan 24, 2014 | 56.95 | 57.40 | 56.31 | 56.32 | 3,543,077 | -0.94(-1.64%) |
Jan 23, 2014 | 56.70 | 57.49 | 56.67 | 57.26 | 3,796,323 | +0.47(+0.83%) |
Jan 22, 2014 | 57.69 | 57.74 | 56.46 | 56.79 | 4,993,889 | -0.80(-1.39%) |
Jan 21, 2014 | 58.01 | 58.05 | 57.20 | 57.59 | 3,920,774 | +0.00(+0.00%) |
Jan 17, 2014 | 58.42 | 57.59 | 57.59 | 57.59 | 4,729,966 | -0.96(-1.64%) |
Jan 16, 2014 | 58.45 | 58.71 | 57.60 | 58.55 | 3,930,045 | -0.17(-0.28%) |
Jan 15, 2014 | 58.15 | 58.80 | 57.78 | 58.71 | 4,037,246 | +0.57(+0.97%) |
Jan 14, 2014 | 59.54 | 59.61 | 58.15 | 58.15 | 6,417,128 | -1.40(-2.36%) |
Jan 13, 2014 | 60.60 | 60.95 | 59.29 | 59.55 | 5,671,361 | -1.43(-2.34%) |
Jan 10, 2014 | 60.96 | 61.12 | 60.39 | 60.98 | 7,194,782 | +0.17(+0.27%) |
Jan 09, 2014 | 62.97 | 63.00 | 60.01 | 60.81 | 20,106,744 | -8.66(-12.46%) |
Jan 08, 2014 | 69.92 | 69.94 | 68.88 | 69.47 | 4,445,559 | +0.41(+0.59%) |
Jan 07, 2014 | 68.66 | 69.77 | 68.22 | 69.06 | 2,128,849 | +0.05(+0.08%) |
Jan 06, 2014 | 69.93 | 70.36 | 68.80 | 69.01 | 2,505,946 | -1.16(-1.65%) |
Jan 03, 2014 | 69.89 | 70.47 | 69.40 | 70.17 | 1,605,352 | +0.39(+0.56%) |