Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.50 | 62.35 | 60.21 | 62.12 | 21,055 | +0.62(+1.01%) |
Mar 28, 2014 | 61.36 | 61.50 | 60.05 | 61.50 | 11,659 | +0.01(+0.02%) |
Mar 27, 2014 | 61.06 | 61.53 | 60.95 | 61.49 | 17,313 | +0.54(+0.89%) |
Mar 26, 2014 | 61.57 | 61.57 | 60.68 | 60.95 | 16,286 | -0.16(-0.26%) |
Mar 25, 2014 | 60.48 | 61.11 | 60.29 | 61.11 | 13,701 | +1.21(+2.02%) |
Mar 24, 2014 | 60.50 | 60.50 | 59.45 | 59.90 | 14,671 | -0.36(-0.60%) |
Mar 21, 2014 | 59.45 | 60.50 | 59.20 | 60.26 | 63,336 | +0.88(+1.48%) |
Mar 20, 2014 | 59.46 | 60.45 | 59.18 | 59.38 | 26,115 | -0.61(-1.02%) |
Mar 19, 2014 | 60.49 | 60.49 | 59.32 | 59.99 | 20,416 | -0.12(-0.20%) |
Mar 18, 2014 | 61.54 | 61.75 | 60.07 | 60.11 | 32,572 | -1.40(-2.28%) |
Mar 17, 2014 | 60.60 | 61.51 | 60.60 | 61.51 | 32,899 | +0.98(+1.62%) |
Mar 14, 2014 | 60.76 | 61.46 | 60.50 | 60.53 | 27,648 | -0.42(-0.69%) |
Mar 13, 2014 | 60.52 | 60.99 | 60.50 | 60.95 | 21,481 | +0.35(+0.58%) |
Mar 12, 2014 | 61.93 | 61.93 | 60.51 | 60.60 | 18,802 | -0.56(-0.92%) |
Mar 11, 2014 | 60.83 | 61.94 | 60.17 | 61.16 | 14,911 | +0.16(+0.26%) |
Mar 10, 2014 | 61.31 | 62.10 | 60.55 | 61.00 | 26,246 | -1.00(-1.61%) |
Mar 07, 2014 | 61.90 | 62.25 | 61.54 | 62.00 | 12,757 | +0.45(+0.73%) |
Mar 06, 2014 | 61.90 | 62.23 | 61.41 | 61.55 | 11,593 | +0.15(+0.24%) |
Mar 05, 2014 | 61.80 | 61.80 | 61.29 | 61.40 | 9,712 | -0.28(-0.45%) |
Mar 04, 2014 | 62.00 | 62.28 | 61.50 | 61.68 | 25,415 | -0.12(-0.19%) |
Mar 03, 2014 | 62.00 | 62.24 | 61.61 | 61.80 | 22,898 | -0.40(-0.64%) |
Feb 28, 2014 | 61.34 | 62.64 | 61.34 | 62.20 | 28,491 | +1.01(+1.65%) |
Feb 27, 2014 | 61.19 | 61.35 | 60.95 | 61.19 | 32,785 | +0.12(+0.20%) |
Feb 26, 2014 | 61.09 | 61.50 | 60.86 | 61.07 | 55,272 | -0.03(-0.05%) |
Feb 25, 2014 | 61.50 | 61.50 | 60.88 | 61.10 | 23,099 | +0.03(+0.05%) |
Feb 24, 2014 | 60.99 | 61.28 | 60.62 | 61.07 | 26,816 | -0.03(-0.05%) |
Feb 21, 2014 | 60.96 | 61.81 | 60.50 | 61.10 | 29,235 | +0.10(+0.17%) |
Feb 20, 2014 | 60.87 | 61.55 | 60.14 | 61.00 | 30,737 | +0.48(+0.79%) |
Feb 19, 2014 | 60.00 | 60.92 | 59.89 | 60.52 | 27,915 | +0.84(+1.41%) |
Feb 18, 2014 | 60.56 | 61.14 | 59.55 | 59.68 | 121,935 | -1.21(-1.99%) |
Feb 14, 2014 | 61.34 | 60.89 | 60.89 | 60.89 | 27,000 | +0.08(+0.13%) |
Feb 13, 2014 | 61.19 | 62.01 | 60.50 | 60.81 | 33,846 | -0.63(-1.03%) |
Feb 12, 2014 | 61.49 | 62.44 | 60.88 | 61.44 | 23,186 | -0.21(-0.34%) |
Feb 11, 2014 | 60.45 | 62.01 | 60.45 | 61.65 | 30,294 | +1.15(+1.90%) |
Feb 10, 2014 | 61.49 | 61.91 | 60.39 | 60.50 | 36,754 | -1.51(-2.44%) |
Feb 07, 2014 | 62.05 | 62.48 | 61.58 | 62.01 | 37,815 | -0.04(-0.06%) |
Feb 06, 2014 | 62.25 | 63.16 | 61.95 | 62.05 | 42,706 | -0.17(-0.27%) |
Feb 05, 2014 | 63.12 | 63.25 | 61.95 | 62.22 | 41,777 | -0.80(-1.27%) |
Feb 04, 2014 | 63.00 | 63.53 | 62.52 | 63.02 | 99,435 | +0.08(+0.13%) |
Feb 03, 2014 | 62.60 | 63.00 | 61.87 | 62.94 | 74,779 | +0.41(+0.66%) |
Jan 31, 2014 | 60.98 | 62.78 | 60.98 | 62.53 | 30,986 | +1.07(+1.74%) |
Jan 30, 2014 | 59.88 | 61.90 | 59.47 | 61.46 | 42,003 | +2.14(+3.61%) |
Jan 29, 2014 | 58.49 | 59.99 | 57.22 | 59.32 | 43,011 | +1.02(+1.75%) |
Jan 28, 2014 | 56.00 | 59.01 | 55.70 | 58.30 | 55,549 | +2.61(+4.69%) |
Jan 27, 2014 | 56.05 | 56.05 | 55.16 | 55.69 | 30,158 | -0.56(-1.00%) |
Jan 24, 2014 | 56.22 | 56.51 | 54.77 | 56.25 | 47,307 | +0.05(+0.09%) |
Jan 23, 2014 | 56.35 | 56.62 | 56.10 | 56.20 | 11,851 | -0.05(-0.09%) |
Jan 22, 2014 | 56.44 | 56.68 | 55.67 | 56.25 | 28,916 | -0.17(-0.30%) |
Jan 21, 2014 | 57.07 | 57.62 | 56.23 | 56.42 | 14,219 | -0.64(-1.12%) |
Jan 17, 2014 | 57.90 | 57.06 | 57.06 | 57.06 | 21,000 | +0.11(+0.19%) |
Jan 16, 2014 | 56.32 | 57.39 | 55.80 | 56.95 | 72,873 | +0.89(+1.59%) |
Jan 15, 2014 | 55.57 | 57.10 | 55.46 | 56.06 | 24,839 | +0.35(+0.63%) |
Jan 14, 2014 | 55.20 | 56.09 | 54.84 | 55.71 | 31,317 | +0.95(+1.73%) |
Jan 13, 2014 | 55.42 | 55.60 | 54.76 | 54.76 | 15,076 | -0.66(-1.19%) |
Jan 10, 2014 | 56.61 | 56.61 | 54.84 | 55.42 | 40,183 | -0.77(-1.37%) |
Jan 09, 2014 | 55.81 | 56.49 | 55.51 | 56.19 | 18,009 | +0.66(+1.19%) |
Jan 08, 2014 | 55.84 | 56.19 | 54.63 | 55.53 | 24,659 | -0.43(-0.77%) |
Jan 07, 2014 | 55.11 | 55.96 | 54.51 | 55.96 | 23,757 | +0.74(+1.34%) |
Jan 06, 2014 | 57.09 | 57.09 | 55.00 | 55.22 | 44,386 | -1.12(-1.99%) |
Jan 03, 2014 | 57.40 | 57.43 | 56.00 | 56.34 | 44,825 | -0.17(-0.30%) |