Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.33 | 60.39 | 59.85 | 60.03 | 12,538,258 | +0.00(+0.00%) |
Mar 28, 2014 | 59.48 | 60.16 | 59.45 | 60.03 | 14,770,170 | +0.74(+1.25%) |
Mar 27, 2014 | 58.83 | 59.47 | 58.69 | 59.29 | 16,892,654 | +0.48(+0.81%) |
Mar 26, 2014 | 59.29 | 59.44 | 58.77 | 58.81 | 12,604,288 | -0.28(-0.47%) |
Mar 25, 2014 | 58.86 | 59.13 | 58.84 | 59.09 | 10,495,086 | +0.53(+0.90%) |
Mar 24, 2014 | 58.86 | 59.13 | 58.45 | 58.56 | 14,834,303 | -0.12(-0.21%) |
Mar 21, 2014 | 58.72 | 59.12 | 58.67 | 58.68 | 20,963,500 | +0.16(+0.27%) |
Mar 20, 2014 | 58.01 | 58.62 | 57.81 | 58.52 | 12,911,505 | +0.23(+0.39%) |
Mar 19, 2014 | 58.76 | 58.77 | 57.93 | 58.29 | 13,803,920 | -0.44(-0.75%) |
Mar 18, 2014 | 58.46 | 58.92 | 58.28 | 58.74 | 10,402,964 | +0.49(+0.84%) |
Mar 17, 2014 | 58.17 | 58.43 | 58.02 | 58.25 | 15,506,241 | +0.31(+0.53%) |
Mar 14, 2014 | 57.82 | 58.17 | 57.74 | 57.94 | 15,883,027 | +0.05(+0.09%) |
Mar 13, 2014 | 58.56 | 58.58 | 57.66 | 57.88 | 16,787,814 | -0.58(-1.00%) |
Mar 12, 2014 | 58.05 | 58.62 | 57.99 | 58.47 | 13,966,546 | +0.01(+0.01%) |
Mar 11, 2014 | 59.21 | 59.25 | 58.27 | 58.46 | 18,267,546 | -0.67(-1.13%) |
Mar 10, 2014 | 58.98 | 59.17 | 58.64 | 59.13 | 13,215,021 | +0.09(+0.16%) |
Mar 07, 2014 | 59.17 | 59.21 | 58.81 | 59.04 | 14,689,363 | +0.11(+0.19%) |
Mar 06, 2014 | 58.54 | 58.98 | 58.51 | 58.92 | 11,593,402 | +0.42(+0.72%) |
Mar 05, 2014 | 58.87 | 58.92 | 58.35 | 58.50 | 16,165,911 | -0.55(-0.93%) |
Mar 04, 2014 | 58.92 | 59.23 | 58.70 | 59.05 | 15,667,260 | +0.64(+1.09%) |
Mar 03, 2014 | 58.43 | 59.09 | 58.23 | 58.41 | 18,560,914 | -0.38(-0.64%) |
Feb 28, 2014 | 58.54 | 59.01 | 58.44 | 58.79 | 15,616,301 | +0.30(+0.50%) |
Feb 27, 2014 | 58.45 | 58.59 | 58.07 | 58.49 | 13,910,284 | +0.06(+0.10%) |
Feb 26, 2014 | 58.83 | 58.90 | 58.25 | 58.43 | 14,966,496 | -0.37(-0.63%) |
Feb 25, 2014 | 58.72 | 58.92 | 58.33 | 58.80 | 14,286,974 | -0.03(-0.05%) |
Feb 24, 2014 | 58.39 | 59.35 | 57.96 | 58.83 | 27,729,924 | +0.87(+1.50%) |
Feb 21, 2014 | 58.55 | 58.56 | 57.92 | 57.96 | 17,268,760 | -0.46(-0.79%) |
Feb 20, 2014 | 58.02 | 58.54 | 57.94 | 58.42 | 14,039,142 | +0.38(+0.66%) |
Feb 19, 2014 | 57.78 | 58.63 | 57.78 | 58.04 | 35,439,664 | +0.07(+0.13%) |
Feb 18, 2014 | 57.79 | 58.04 | 57.69 | 57.97 | 13,188,896 | +0.26(+0.45%) |
Feb 14, 2014 | 57.01 | 57.70 | 57.70 | 57.70 | 18,812,584 | +0.74(+1.31%) |
Feb 13, 2014 | 56.42 | 57.11 | 56.27 | 56.96 | 14,597,657 | +0.27(+0.47%) |
Feb 12, 2014 | 57.00 | 57.11 | 56.63 | 56.69 | 10,140,936 | -0.13(-0.24%) |
Feb 11, 2014 | 56.15 | 57.02 | 56.09 | 56.82 | 16,182,305 | +0.73(+1.30%) |
Feb 10, 2014 | 56.36 | 56.43 | 55.86 | 56.09 | 11,835,931 | -0.27(-0.49%) |
Feb 07, 2014 | 56.11 | 56.46 | 55.77 | 56.37 | 18,490,424 | +0.60(+1.08%) |
Feb 06, 2014 | 55.09 | 55.90 | 55.07 | 55.77 | 19,360,684 | +0.82(+1.49%) |
Feb 05, 2014 | 55.49 | 55.50 | 54.87 | 54.95 | 40,611,788 | -0.54(-0.98%) |
Feb 04, 2014 | 55.24 | 55.63 | 55.03 | 55.49 | 30,311,728 | +0.56(+1.03%) |
Feb 03, 2014 | 55.87 | 56.11 | 54.85 | 54.93 | 37,500,280 | -1.00(-1.79%) |
Jan 31, 2014 | 56.00 | 56.41 | 55.69 | 55.93 | 23,829,226 | -0.73(-1.29%) |
Jan 30, 2014 | 56.86 | 56.95 | 56.34 | 56.66 | 18,261,296 | +0.18(+0.32%) |
Jan 29, 2014 | 56.30 | 56.87 | 56.00 | 56.48 | 29,992,214 | -0.32(-0.56%) |
Jan 28, 2014 | 56.50 | 56.88 | 56.34 | 56.79 | 13,569,410 | +0.43(+0.76%) |
Jan 27, 2014 | 56.66 | 56.78 | 55.97 | 56.36 | 23,909,074 | -0.20(-0.36%) |
Jan 24, 2014 | 57.42 | 57.42 | 56.53 | 56.56 | 25,980,470 | -1.21(-2.09%) |
Jan 23, 2014 | 58.12 | 58.24 | 57.50 | 57.77 | 22,209,038 | -0.66(-1.14%) |
Jan 22, 2014 | 58.31 | 58.50 | 58.07 | 58.43 | 15,651,000 | +0.27(+0.46%) |
Jan 21, 2014 | 58.10 | 58.30 | 57.68 | 58.17 | 18,971,098 | +0.48(+0.83%) |
Jan 17, 2014 | 57.92 | 57.69 | 57.69 | 57.69 | 18,834,352 | -0.09(-0.16%) |
Jan 16, 2014 | 57.60 | 57.80 | 57.33 | 57.78 | 16,640,589 | +0.08(+0.14%) |
Jan 15, 2014 | 57.87 | 57.87 | 57.62 | 57.70 | 17,391,450 | -0.17(-0.29%) |
Jan 14, 2014 | 57.35 | 57.90 | 57.35 | 57.87 | 19,712,080 | +0.74(+1.30%) |
Jan 13, 2014 | 58.13 | 58.21 | 57.07 | 57.13 | 24,913,576 | -1.16(-1.99%) |
Jan 10, 2014 | 58.28 | 58.36 | 57.90 | 58.29 | 15,609,751 | +0.05(+0.08%) |
Jan 09, 2014 | 58.48 | 58.58 | 57.76 | 58.24 | 18,222,482 | -0.18(-0.31%) |
Jan 08, 2014 | 58.84 | 58.86 | 58.20 | 58.42 | 16,312,328 | -0.41(-0.70%) |
Jan 07, 2014 | 58.56 | 58.87 | 58.25 | 58.83 | 9,909,756 | +0.44(+0.76%) |
Jan 06, 2014 | 58.48 | 58.58 | 58.06 | 58.39 | 13,800,172 | +0.08(+0.14%) |
Jan 03, 2014 | 58.58 | 58.82 | 58.19 | 58.31 | 14,482,924 | -0.21(-0.37%) |