Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.05 | 67.23 | 66.27 | 66.71 | 1,938,999 | -0.09(-0.13%) |
Mar 28, 2014 | 65.91 | 67.25 | 65.70 | 66.79 | 1,405,228 | +1.13(+1.72%) |
Mar 27, 2014 | 65.96 | 66.93 | 65.51 | 65.67 | 1,701,665 | -0.19(-0.28%) |
Mar 26, 2014 | 66.66 | 66.95 | 65.83 | 65.85 | 2,343,764 | -0.51(-0.77%) |
Mar 25, 2014 | 65.97 | 66.74 | 65.65 | 66.36 | 1,923,534 | +0.86(+1.32%) |
Mar 24, 2014 | 66.11 | 66.42 | 65.01 | 65.50 | 2,400,596 | -0.64(-0.97%) |
Mar 21, 2014 | 65.18 | 66.21 | 64.69 | 66.14 | 5,304,142 | +1.52(+2.35%) |
Mar 20, 2014 | 63.47 | 64.76 | 63.42 | 64.62 | 1,568,333 | +0.84(+1.31%) |
Mar 19, 2014 | 63.86 | 65.08 | 63.44 | 63.78 | 2,634,139 | +0.21(+0.33%) |
Mar 18, 2014 | 62.58 | 63.80 | 62.23 | 63.57 | 1,994,415 | +0.87(+1.38%) |
Mar 17, 2014 | 60.87 | 62.79 | 60.87 | 62.70 | 2,302,837 | +1.95(+3.22%) |
Mar 14, 2014 | 59.82 | 60.93 | 59.60 | 60.75 | 1,853,088 | +0.89(+1.49%) |
Mar 13, 2014 | 61.07 | 61.16 | 59.37 | 59.85 | 2,502,336 | -1.17(-1.92%) |
Mar 12, 2014 | 60.61 | 61.50 | 60.34 | 61.03 | 1,775,395 | -0.03(-0.05%) |
Mar 11, 2014 | 62.33 | 62.58 | 60.83 | 61.06 | 1,756,285 | -1.17(-1.88%) |
Mar 10, 2014 | 62.33 | 62.61 | 61.57 | 62.23 | 1,613,521 | -0.10(-0.16%) |
Mar 07, 2014 | 62.57 | 62.65 | 61.67 | 62.33 | 1,671,972 | -0.20(-0.32%) |
Mar 06, 2014 | 61.98 | 62.58 | 61.55 | 62.53 | 1,747,742 | +1.01(+1.64%) |
Mar 05, 2014 | 61.55 | 62.29 | 60.83 | 61.52 | 2,103,485 | +0.09(+0.15%) |
Mar 04, 2014 | 61.66 | 62.02 | 60.72 | 61.42 | 2,047,080 | +0.38(+0.63%) |
Mar 03, 2014 | 59.49 | 61.45 | 58.99 | 61.04 | 2,070,491 | -0.20(-0.33%) |
Feb 28, 2014 | 60.36 | 61.62 | 60.07 | 61.24 | 2,113,427 | +1.14(+1.90%) |
Feb 27, 2014 | 59.72 | 60.16 | 59.14 | 60.10 | 1,784,388 | +0.40(+0.66%) |
Feb 26, 2014 | 60.14 | 60.75 | 59.50 | 59.71 | 2,162,685 | -0.57(-0.95%) |
Feb 25, 2014 | 60.23 | 60.44 | 59.01 | 60.28 | 1,976,048 | +0.49(+0.82%) |
Feb 24, 2014 | 59.09 | 60.46 | 58.51 | 59.79 | 1,798,978 | +1.28(+2.18%) |
Feb 21, 2014 | 58.92 | 59.00 | 57.76 | 58.51 | 1,695,296 | -0.20(-0.34%) |
Feb 20, 2014 | 58.11 | 58.89 | 58.11 | 58.71 | 2,373,906 | +0.45(+0.78%) |
Feb 19, 2014 | 57.75 | 58.79 | 57.70 | 58.25 | 2,313,905 | +0.56(+0.97%) |
Feb 18, 2014 | 56.41 | 57.99 | 56.36 | 57.70 | 2,586,641 | +1.51(+2.69%) |
Feb 14, 2014 | 55.80 | 56.18 | 56.18 | 56.18 | 1,821,539 | +0.58(+1.04%) |
Feb 13, 2014 | 54.13 | 55.66 | 53.99 | 55.61 | 1,839,742 | +1.27(+2.34%) |
Feb 12, 2014 | 54.51 | 54.93 | 53.98 | 54.33 | 1,750,297 | +0.09(+0.17%) |
Feb 11, 2014 | 53.03 | 54.32 | 52.82 | 54.24 | 1,841,382 | +1.45(+2.75%) |
Feb 10, 2014 | 53.74 | 53.78 | 52.34 | 52.79 | 3,021,460 | -0.89(-1.65%) |
Feb 07, 2014 | 53.88 | 54.29 | 53.49 | 53.68 | 2,324,111 | +0.18(+0.35%) |
Feb 06, 2014 | 52.69 | 53.52 | 52.55 | 53.49 | 2,861,288 | +1.21(+2.31%) |
Feb 05, 2014 | 52.21 | 52.57 | 51.69 | 52.29 | 1,791,667 | -0.08(-0.15%) |
Feb 04, 2014 | 52.35 | 52.68 | 51.20 | 52.37 | 3,540,842 | -0.76(-1.43%) |
Feb 03, 2014 | 54.26 | 55.04 | 52.96 | 53.12 | 2,932,663 | -1.09(-2.01%) |
Jan 31, 2014 | 53.40 | 54.55 | 53.27 | 54.21 | 1,784,888 | +0.21(+0.39%) |
Jan 30, 2014 | 53.68 | 54.37 | 52.39 | 54.00 | 3,262,438 | +1.59(+3.03%) |
Jan 29, 2014 | 52.76 | 52.96 | 52.24 | 52.42 | 2,154,813 | -0.76(-1.44%) |
Jan 28, 2014 | 52.90 | 53.28 | 52.79 | 53.18 | 1,826,285 | +0.34(+0.64%) |
Jan 27, 2014 | 53.08 | 53.33 | 52.36 | 52.84 | 1,523,332 | -0.12(-0.23%) |
Jan 24, 2014 | 53.46 | 53.46 | 52.54 | 52.96 | 1,668,231 | -0.75(-1.40%) |
Jan 23, 2014 | 53.96 | 54.21 | 53.15 | 53.72 | 1,643,219 | -0.53(-0.98%) |
Jan 22, 2014 | 53.76 | 54.25 | 53.24 | 54.24 | 1,484,104 | +0.52(+0.96%) |
Jan 21, 2014 | 53.26 | 53.83 | 53.10 | 53.73 | 1,857,977 | +0.99(+1.87%) |
Jan 17, 2014 | 52.48 | 52.74 | 52.74 | 52.74 | 1,413,470 | +0.47(+0.90%) |
Jan 16, 2014 | 52.42 | 52.82 | 51.84 | 52.27 | 1,110,235 | -0.06(-0.11%) |
Jan 15, 2014 | 52.47 | 52.59 | 52.18 | 52.33 | 1,377,526 | -0.14(-0.27%) |
Jan 14, 2014 | 51.70 | 52.71 | 51.70 | 52.47 | 1,595,846 | +0.93(+1.80%) |
Jan 13, 2014 | 52.42 | 52.77 | 51.25 | 51.54 | 2,715,099 | -1.14(-2.16%) |
Jan 10, 2014 | 52.23 | 53.12 | 52.16 | 52.68 | 2,212,180 | +0.39(+0.74%) |
Jan 09, 2014 | 52.31 | 52.36 | 51.96 | 52.29 | 1,987,319 | +0.29(+0.56%) |
Jan 08, 2014 | 52.11 | 52.66 | 51.74 | 52.00 | 3,168,236 | +0.54(+1.04%) |
Jan 07, 2014 | 50.15 | 51.48 | 50.09 | 51.47 | 2,520,876 | +1.00(+1.99%) |
Jan 06, 2014 | 50.85 | 51.12 | 50.37 | 50.46 | 1,572,847 | -0.68(-1.32%) |
Jan 03, 2014 | 50.86 | 51.55 | 50.70 | 51.14 | 1,212,507 | +0.49(+0.97%) |