Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.02 | 67.21 | 66.25 | 66.68 | 1,939,774 | -0.09(-0.13%) |
Mar 28, 2014 | 65.89 | 67.22 | 65.67 | 66.77 | 1,405,790 | +1.13(+1.72%) |
Mar 27, 2014 | 65.94 | 66.90 | 65.48 | 65.64 | 1,702,345 | -0.19(-0.28%) |
Mar 26, 2014 | 66.64 | 66.92 | 65.81 | 65.83 | 2,344,701 | -0.51(-0.77%) |
Mar 25, 2014 | 65.94 | 66.71 | 65.63 | 66.33 | 1,924,303 | +0.86(+1.32%) |
Mar 24, 2014 | 66.09 | 66.40 | 64.99 | 65.47 | 2,401,557 | -0.64(-0.97%) |
Mar 21, 2014 | 65.15 | 66.19 | 64.66 | 66.11 | 5,306,264 | +1.52(+2.35%) |
Mar 20, 2014 | 63.44 | 64.73 | 63.40 | 64.59 | 1,568,960 | +0.84(+1.31%) |
Mar 19, 2014 | 63.84 | 65.05 | 63.41 | 63.75 | 2,635,193 | +0.21(+0.33%) |
Mar 18, 2014 | 62.56 | 63.77 | 62.20 | 63.54 | 1,995,213 | +0.87(+1.38%) |
Mar 17, 2014 | 60.85 | 62.76 | 60.85 | 62.68 | 2,303,759 | +1.95(+3.22%) |
Mar 14, 2014 | 59.79 | 60.91 | 59.58 | 60.72 | 1,853,829 | +0.89(+1.49%) |
Mar 13, 2014 | 61.05 | 61.13 | 59.35 | 59.83 | 2,503,337 | -1.17(-1.92%) |
Mar 12, 2014 | 60.59 | 61.47 | 60.32 | 61.00 | 1,776,106 | -0.03(-0.05%) |
Mar 11, 2014 | 62.30 | 62.56 | 60.80 | 61.03 | 1,756,988 | -1.17(-1.88%) |
Mar 10, 2014 | 62.30 | 62.58 | 61.55 | 62.20 | 1,614,166 | -0.10(-0.16%) |
Mar 07, 2014 | 62.55 | 62.63 | 61.64 | 62.30 | 1,672,641 | -0.20(-0.32%) |
Mar 06, 2014 | 61.96 | 62.56 | 61.53 | 62.50 | 1,748,442 | +1.01(+1.64%) |
Mar 05, 2014 | 61.53 | 62.27 | 60.80 | 61.49 | 2,104,327 | +0.09(+0.15%) |
Mar 04, 2014 | 61.63 | 61.99 | 60.69 | 61.40 | 2,047,899 | +0.38(+0.63%) |
Mar 03, 2014 | 59.46 | 61.43 | 58.96 | 61.01 | 2,071,319 | -0.20(-0.33%) |
Feb 28, 2014 | 60.33 | 61.59 | 60.05 | 61.22 | 2,114,273 | +1.14(+1.90%) |
Feb 27, 2014 | 59.70 | 60.13 | 59.12 | 60.08 | 1,785,102 | +0.40(+0.66%) |
Feb 26, 2014 | 60.12 | 60.72 | 59.48 | 59.68 | 2,163,550 | -0.57(-0.95%) |
Feb 25, 2014 | 60.21 | 60.42 | 58.99 | 60.25 | 1,976,839 | +0.49(+0.82%) |
Feb 24, 2014 | 59.07 | 60.44 | 58.49 | 59.76 | 1,799,698 | +1.28(+2.18%) |
Feb 21, 2014 | 58.89 | 58.98 | 57.74 | 58.49 | 1,695,974 | -0.20(-0.34%) |
Feb 20, 2014 | 58.08 | 58.87 | 58.08 | 58.68 | 2,374,856 | +0.45(+0.78%) |
Feb 19, 2014 | 57.72 | 58.76 | 57.67 | 58.23 | 2,314,831 | +0.56(+0.97%) |
Feb 18, 2014 | 56.38 | 57.97 | 56.34 | 57.67 | 2,587,676 | +1.51(+2.69%) |
Feb 14, 2014 | 55.78 | 56.16 | 56.16 | 56.16 | 1,822,268 | +0.58(+1.04%) |
Feb 13, 2014 | 54.11 | 55.63 | 53.97 | 55.58 | 1,840,478 | +1.27(+2.34%) |
Feb 12, 2014 | 54.49 | 54.91 | 53.95 | 54.31 | 1,750,997 | +0.09(+0.17%) |
Feb 11, 2014 | 53.00 | 54.30 | 52.80 | 54.22 | 1,842,119 | +1.45(+2.75%) |
Feb 10, 2014 | 53.72 | 53.76 | 52.32 | 52.77 | 3,022,669 | -0.89(-1.65%) |
Feb 07, 2014 | 53.86 | 54.27 | 53.47 | 53.66 | 2,325,041 | +0.18(+0.35%) |
Feb 06, 2014 | 52.67 | 53.50 | 52.52 | 53.47 | 2,862,433 | +1.21(+2.31%) |
Feb 05, 2014 | 52.19 | 52.55 | 51.67 | 52.27 | 1,792,384 | -0.08(-0.15%) |
Feb 04, 2014 | 52.33 | 52.66 | 51.18 | 52.35 | 3,542,259 | -0.76(-1.43%) |
Feb 03, 2014 | 54.24 | 55.02 | 52.94 | 53.10 | 2,933,837 | -1.09(-2.01%) |
Jan 31, 2014 | 53.37 | 54.52 | 53.25 | 54.19 | 1,785,602 | +0.21(+0.39%) |
Jan 30, 2014 | 53.66 | 54.35 | 52.36 | 53.98 | 3,263,744 | +1.59(+3.03%) |
Jan 29, 2014 | 52.74 | 52.94 | 52.22 | 52.40 | 2,155,675 | -0.76(-1.44%) |
Jan 28, 2014 | 52.88 | 53.26 | 52.77 | 53.16 | 1,827,016 | +0.34(+0.64%) |
Jan 27, 2014 | 53.06 | 53.31 | 52.34 | 52.82 | 1,523,942 | -0.12(-0.23%) |
Jan 24, 2014 | 53.44 | 53.44 | 52.52 | 52.94 | 1,668,898 | -0.75(-1.40%) |
Jan 23, 2014 | 53.94 | 54.19 | 53.13 | 53.69 | 1,643,876 | -0.53(-0.98%) |
Jan 22, 2014 | 53.74 | 54.23 | 53.22 | 54.22 | 1,484,698 | +0.52(+0.96%) |
Jan 21, 2014 | 53.24 | 53.80 | 53.08 | 53.71 | 1,858,721 | +0.98(+1.87%) |
Jan 17, 2014 | 52.46 | 52.72 | 52.72 | 52.72 | 1,414,035 | +0.47(+0.90%) |
Jan 16, 2014 | 52.40 | 52.80 | 51.82 | 52.25 | 1,110,679 | -0.06(-0.11%) |
Jan 15, 2014 | 52.45 | 52.57 | 52.16 | 52.31 | 1,378,077 | -0.14(-0.27%) |
Jan 14, 2014 | 51.68 | 52.69 | 51.68 | 52.45 | 1,596,484 | +0.93(+1.80%) |
Jan 13, 2014 | 52.40 | 52.75 | 51.23 | 51.52 | 2,716,185 | -1.14(-2.16%) |
Jan 10, 2014 | 52.20 | 53.10 | 52.14 | 52.66 | 2,213,065 | +0.39(+0.74%) |
Jan 09, 2014 | 52.28 | 52.34 | 51.94 | 52.27 | 1,988,114 | +0.29(+0.56%) |
Jan 08, 2014 | 52.09 | 52.64 | 51.72 | 51.98 | 3,169,503 | +0.54(+1.04%) |
Jan 07, 2014 | 50.13 | 51.46 | 50.07 | 51.45 | 2,521,885 | +1.00(+1.99%) |
Jan 06, 2014 | 50.83 | 51.10 | 50.35 | 50.44 | 1,573,477 | -0.68(-1.32%) |
Jan 03, 2014 | 50.84 | 51.53 | 50.68 | 51.12 | 1,212,992 | +0.49(+0.97%) |