Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.32 | 62.55 | 61.31 | 62.33 | 610,834 | +1.28(+2.10%) |
Mar 28, 2014 | 60.82 | 61.47 | 60.68 | 61.05 | 292,920 | +0.30(+0.49%) |
Mar 27, 2014 | 59.92 | 60.78 | 59.80 | 60.75 | 521,493 | +0.75(+1.24%) |
Mar 26, 2014 | 60.47 | 61.10 | 59.97 | 60.01 | 382,811 | -0.13(-0.21%) |
Mar 25, 2014 | 61.28 | 61.46 | 59.88 | 60.13 | 466,938 | -0.81(-1.33%) |
Mar 24, 2014 | 61.53 | 61.95 | 60.41 | 60.94 | 463,610 | -0.35(-0.58%) |
Mar 21, 2014 | 61.23 | 62.01 | 60.80 | 61.30 | 769,846 | +0.05(+0.08%) |
Mar 20, 2014 | 61.06 | 61.55 | 60.96 | 61.25 | 365,263 | -0.03(-0.05%) |
Mar 19, 2014 | 62.06 | 62.19 | 61.03 | 61.28 | 426,046 | -0.91(-1.46%) |
Mar 18, 2014 | 61.97 | 62.31 | 61.88 | 62.19 | 344,100 | +0.18(+0.28%) |
Mar 17, 2014 | 62.12 | 62.51 | 61.65 | 62.01 | 436,408 | +0.19(+0.31%) |
Mar 14, 2014 | 61.43 | 62.13 | 61.43 | 61.82 | 514,738 | +0.33(+0.54%) |
Mar 13, 2014 | 61.44 | 61.70 | 61.11 | 61.49 | 870,269 | +0.14(+0.24%) |
Mar 12, 2014 | 61.61 | 61.74 | 61.20 | 61.35 | 596,434 | -0.51(-0.82%) |
Mar 11, 2014 | 62.11 | 62.51 | 61.66 | 61.85 | 483,475 | -0.22(-0.35%) |
Mar 10, 2014 | 62.26 | 62.49 | 61.65 | 62.07 | 515,235 | -0.13(-0.21%) |
Mar 07, 2014 | 62.00 | 62.45 | 61.62 | 62.20 | 542,643 | +0.28(+0.45%) |
Mar 06, 2014 | 61.98 | 62.09 | 61.51 | 61.92 | 686,614 | -0.19(-0.31%) |
Mar 05, 2014 | 62.36 | 62.49 | 61.85 | 62.11 | 869,799 | -0.33(-0.53%) |
Mar 04, 2014 | 60.63 | 62.48 | 60.63 | 62.44 | 1,312,346 | +2.07(+3.42%) |
Mar 03, 2014 | 60.05 | 60.62 | 59.78 | 60.37 | 820,229 | +0.05(+0.08%) |
Feb 28, 2014 | 60.18 | 60.43 | 59.79 | 60.32 | 1,073,646 | +0.20(+0.33%) |
Feb 27, 2014 | 59.15 | 60.23 | 58.67 | 60.12 | 1,397,786 | +1.04(+1.76%) |
Feb 26, 2014 | 56.05 | 61.53 | 55.21 | 59.08 | 3,985,442 | +4.03(+7.32%) |
Feb 25, 2014 | 54.28 | 55.11 | 54.15 | 55.05 | 1,526,112 | +0.61(+1.12%) |
Feb 24, 2014 | 54.61 | 54.80 | 54.35 | 54.45 | 1,085,732 | +0.08(+0.15%) |
Feb 21, 2014 | 53.60 | 54.78 | 53.35 | 54.36 | 1,525,319 | +0.85(+1.59%) |
Feb 20, 2014 | 54.23 | 54.39 | 53.24 | 53.52 | 844,835 | -0.94(-1.72%) |
Feb 19, 2014 | 54.69 | 55.13 | 54.43 | 54.45 | 922,811 | -0.39(-0.72%) |
Feb 18, 2014 | 54.41 | 54.93 | 54.37 | 54.85 | 510,429 | +0.55(+1.02%) |
Feb 14, 2014 | 54.28 | 54.29 | 54.29 | 54.29 | 412,098 | -0.18(-0.32%) |
Feb 13, 2014 | 54.27 | 54.58 | 54.03 | 54.47 | 422,808 | +0.44(+0.82%) |
Feb 12, 2014 | 53.77 | 54.24 | 53.63 | 54.03 | 604,864 | +0.25(+0.46%) |
Feb 11, 2014 | 53.24 | 53.82 | 53.21 | 53.78 | 474,210 | +0.61(+1.14%) |
Feb 10, 2014 | 53.34 | 53.38 | 53.02 | 53.17 | 252,073 | -0.22(-0.40%) |
Feb 07, 2014 | 52.47 | 53.47 | 52.47 | 53.39 | 470,237 | +1.07(+2.04%) |
Feb 06, 2014 | 51.87 | 52.62 | 51.79 | 52.32 | 561,700 | +0.40(+0.77%) |
Feb 05, 2014 | 52.44 | 52.44 | 51.40 | 51.92 | 590,832 | -0.54(-1.02%) |
Feb 04, 2014 | 52.79 | 52.86 | 52.18 | 52.46 | 1,449,579 | +0.01(+0.02%) |
Feb 03, 2014 | 53.76 | 53.84 | 51.85 | 52.45 | 1,391,715 | -1.40(-2.60%) |
Jan 31, 2014 | 53.84 | 54.17 | 53.39 | 53.85 | 867,953 | -0.38(-0.69%) |
Jan 30, 2014 | 53.96 | 54.70 | 53.94 | 54.23 | 1,118,921 | +0.72(+1.35%) |
Jan 29, 2014 | 54.05 | 54.64 | 53.48 | 53.51 | 1,005,645 | -0.82(-1.52%) |
Jan 28, 2014 | 54.90 | 55.05 | 54.29 | 54.33 | 1,392,174 | -0.47(-0.86%) |
Jan 27, 2014 | 55.40 | 55.63 | 54.51 | 54.81 | 1,181,137 | -0.58(-1.04%) |
Jan 24, 2014 | 55.60 | 55.87 | 55.38 | 55.38 | 920,816 | -0.43(-0.77%) |
Jan 23, 2014 | 55.65 | 56.27 | 55.36 | 55.81 | 1,063,375 | -0.02(-0.04%) |
Jan 22, 2014 | 56.17 | 56.39 | 55.57 | 55.84 | 696,406 | -0.27(-0.49%) |
Jan 21, 2014 | 56.63 | 56.65 | 55.52 | 56.11 | 625,572 | -0.18(-0.33%) |
Jan 17, 2014 | 56.73 | 56.29 | 56.29 | 56.29 | 745,523 | -0.42(-0.75%) |
Jan 16, 2014 | 57.12 | 57.86 | 56.37 | 56.72 | 921,652 | -0.52(-0.91%) |
Jan 15, 2014 | 57.36 | 57.70 | 57.14 | 57.24 | 630,302 | -0.12(-0.21%) |
Jan 14, 2014 | 57.47 | 57.66 | 56.93 | 57.36 | 1,179,873 | -0.02(-0.03%) |
Jan 13, 2014 | 58.26 | 58.56 | 57.24 | 57.38 | 1,152,540 | -1.01(-1.73%) |
Jan 10, 2014 | 58.18 | 58.59 | 58.18 | 58.38 | 508,326 | +0.11(+0.19%) |
Jan 09, 2014 | 58.22 | 58.42 | 58.14 | 58.27 | 447,692 | +0.11(+0.19%) |
Jan 08, 2014 | 58.15 | 58.54 | 58.06 | 58.16 | 701,694 | -0.02(-0.03%) |
Jan 07, 2014 | 58.21 | 58.56 | 58.00 | 58.18 | 677,326 | +0.10(+0.18%) |
Jan 06, 2014 | 58.02 | 58.46 | 57.78 | 58.07 | 800,863 | +0.12(+0.21%) |
Jan 03, 2014 | 57.87 | 58.16 | 57.74 | 57.95 | 351,836 | +0.02(+0.04%) |