Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.90 | 62.25 | 61.63 | 61.96 | 5,765,525 | +0.34(+0.55%) |
Mar 28, 2014 | 61.73 | 62.10 | 61.43 | 61.62 | 7,241,965 | -0.11(-0.17%) |
Mar 27, 2014 | 61.92 | 62.28 | 61.65 | 61.73 | 6,877,566 | -0.07(-0.12%) |
Mar 26, 2014 | 62.49 | 62.85 | 61.80 | 61.80 | 9,499,319 | -0.52(-0.83%) |
Mar 25, 2014 | 62.33 | 62.54 | 61.74 | 62.32 | 9,105,836 | +0.09(+0.14%) |
Mar 24, 2014 | 61.78 | 62.26 | 61.70 | 62.23 | 8,978,635 | +0.54(+0.87%) |
Mar 21, 2014 | 61.52 | 62.44 | 61.17 | 61.69 | 21,192,570 | +0.58(+0.96%) |
Mar 20, 2014 | 60.01 | 61.35 | 59.88 | 61.11 | 10,643,629 | +0.81(+1.34%) |
Mar 19, 2014 | 60.45 | 60.89 | 60.01 | 60.30 | 7,092,235 | -0.32(-0.52%) |
Mar 18, 2014 | 60.53 | 60.79 | 60.36 | 60.62 | 4,854,796 | +0.07(+0.12%) |
Mar 17, 2014 | 60.24 | 60.68 | 60.00 | 60.54 | 7,129,665 | +0.32(+0.54%) |
Mar 14, 2014 | 60.54 | 60.86 | 60.21 | 60.22 | 8,164,513 | -0.53(-0.87%) |
Mar 13, 2014 | 61.38 | 61.76 | 60.73 | 60.75 | 7,170,986 | -0.49(-0.79%) |
Mar 12, 2014 | 60.68 | 61.41 | 60.66 | 61.23 | 10,642,037 | +0.49(+0.81%) |
Mar 11, 2014 | 60.58 | 60.78 | 60.15 | 60.74 | 11,104,213 | +0.40(+0.66%) |
Mar 10, 2014 | 60.41 | 60.48 | 60.03 | 60.34 | 5,953,577 | -0.12(-0.20%) |
Mar 07, 2014 | 60.77 | 60.77 | 60.29 | 60.46 | 6,234,837 | +0.15(+0.24%) |
Mar 06, 2014 | 60.30 | 60.50 | 60.02 | 60.32 | 6,337,437 | +0.06(+0.11%) |
Mar 05, 2014 | 60.67 | 60.68 | 60.07 | 60.25 | 6,809,540 | -0.27(-0.44%) |
Mar 04, 2014 | 60.23 | 60.81 | 60.14 | 60.52 | 9,364,871 | +0.81(+1.36%) |
Mar 03, 2014 | 60.00 | 60.15 | 59.47 | 59.70 | 6,633,909 | -0.47(-0.78%) |
Feb 28, 2014 | 59.99 | 60.57 | 59.77 | 60.17 | 9,242,991 | +0.11(+0.19%) |
Feb 27, 2014 | 60.24 | 60.24 | 59.68 | 60.06 | 6,763,664 | -0.18(-0.29%) |
Feb 26, 2014 | 59.56 | 60.49 | 59.44 | 60.24 | 11,197,972 | +1.15(+1.95%) |
Feb 25, 2014 | 58.95 | 59.40 | 58.87 | 59.08 | 11,815,443 | +0.00(+0.00%) |
Feb 24, 2014 | 58.96 | 59.46 | 58.92 | 59.08 | 9,088,654 | +0.19(+0.31%) |
Feb 21, 2014 | 58.96 | 59.12 | 58.66 | 58.90 | 11,137,103 | -0.32(-0.54%) |
Feb 20, 2014 | 58.84 | 59.61 | 58.65 | 59.22 | 16,227,067 | -1.07(-1.78%) |
Feb 19, 2014 | 60.42 | 60.67 | 59.94 | 60.29 | 10,092,663 | -0.39(-0.64%) |
Feb 18, 2014 | 60.81 | 60.94 | 60.30 | 60.68 | 7,440,958 | -0.37(-0.61%) |
Feb 14, 2014 | 60.74 | 61.05 | 61.05 | 61.05 | 6,094,162 | +0.35(+0.57%) |
Feb 13, 2014 | 60.16 | 60.81 | 60.06 | 60.70 | 6,517,826 | +0.32(+0.53%) |
Feb 12, 2014 | 59.78 | 60.56 | 59.78 | 60.38 | 6,629,067 | +0.13(+0.21%) |
Feb 11, 2014 | 59.53 | 60.29 | 59.35 | 60.25 | 8,076,391 | +0.84(+1.41%) |
Feb 10, 2014 | 59.28 | 59.41 | 58.77 | 59.41 | 7,700,831 | +0.01(+0.01%) |
Feb 07, 2014 | 58.84 | 59.45 | 58.40 | 59.41 | 9,087,739 | +0.75(+1.28%) |
Feb 06, 2014 | 58.78 | 58.97 | 58.40 | 58.66 | 8,942,524 | -0.04(-0.07%) |
Feb 05, 2014 | 58.21 | 58.93 | 58.21 | 58.70 | 5,927,041 | +0.11(+0.19%) |
Feb 04, 2014 | 58.54 | 58.88 | 58.24 | 58.58 | 9,626,271 | +0.06(+0.10%) |
Feb 03, 2014 | 59.76 | 60.01 | 58.43 | 58.53 | 12,949,103 | -1.63(-2.70%) |
Jan 31, 2014 | 59.54 | 60.57 | 59.32 | 60.16 | 13,240,436 | -0.06(-0.09%) |
Jan 30, 2014 | 60.04 | 60.49 | 59.90 | 60.21 | 8,341,632 | +0.52(+0.88%) |
Jan 29, 2014 | 60.65 | 60.71 | 59.66 | 59.69 | 10,454,699 | -0.46(-0.76%) |
Jan 28, 2014 | 59.82 | 60.74 | 59.69 | 60.15 | 7,477,475 | +0.42(+0.70%) |
Jan 27, 2014 | 59.71 | 59.91 | 59.47 | 59.73 | 11,282,604 | -0.22(-0.36%) |
Jan 24, 2014 | 60.20 | 60.51 | 59.79 | 59.95 | 11,739,141 | -0.43(-0.72%) |
Jan 23, 2014 | 60.28 | 60.51 | 59.99 | 60.38 | 7,435,309 | -0.31(-0.52%) |
Jan 22, 2014 | 61.28 | 61.28 | 60.44 | 60.70 | 7,267,108 | -0.39(-0.65%) |
Jan 21, 2014 | 61.42 | 61.53 | 60.30 | 61.09 | 11,116,744 | -0.28(-0.46%) |
Jan 17, 2014 | 61.81 | 61.37 | 61.37 | 61.37 | 14,203,076 | -0.46(-0.74%) |
Jan 16, 2014 | 62.34 | 62.40 | 61.50 | 61.83 | 8,936,221 | -0.72(-1.16%) |
Jan 15, 2014 | 62.80 | 62.91 | 62.48 | 62.56 | 6,197,043 | -0.24(-0.38%) |
Jan 14, 2014 | 62.39 | 62.83 | 62.33 | 62.80 | 5,075,004 | +0.38(+0.61%) |
Jan 13, 2014 | 62.51 | 62.81 | 62.22 | 62.42 | 7,644,443 | -0.44(-0.70%) |
Jan 10, 2014 | 63.08 | 63.41 | 62.46 | 62.86 | 6,445,164 | -0.04(-0.06%) |
Jan 09, 2014 | 63.14 | 63.15 | 62.42 | 62.90 | 7,342,754 | +0.21(+0.33%) |
Jan 08, 2014 | 63.23 | 63.24 | 62.51 | 62.69 | 7,399,641 | -0.50(-0.79%) |
Jan 07, 2014 | 62.97 | 63.51 | 62.77 | 63.19 | 6,222,309 | +0.19(+0.31%) |
Jan 06, 2014 | 63.52 | 63.56 | 62.66 | 63.00 | 8,935,954 | -0.35(-0.56%) |
Jan 03, 2014 | 63.48 | 63.74 | 63.25 | 63.35 | 6,155,156 | -0.21(-0.33%) |