Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.53 | 57.95 | 56.85 | 57.44 | 3,818,083 | -0.03(-0.05%) |
Mar 28, 2014 | 58.21 | 58.76 | 57.32 | 57.47 | 2,748,744 | -0.76(-1.31%) |
Mar 27, 2014 | 57.98 | 58.63 | 57.17 | 58.23 | 3,872,473 | +0.07(+0.12%) |
Mar 26, 2014 | 61.09 | 61.65 | 56.91 | 58.16 | 7,998,361 | -2.74(-4.50%) |
Mar 25, 2014 | 61.46 | 61.93 | 60.63 | 60.90 | 1,572,249 | -0.24(-0.39%) |
Mar 24, 2014 | 62.31 | 62.37 | 60.39 | 61.14 | 1,858,207 | -0.88(-1.42%) |
Mar 21, 2014 | 62.92 | 62.92 | 61.13 | 62.02 | 3,184,156 | -0.35(-0.56%) |
Mar 20, 2014 | 61.68 | 62.51 | 61.65 | 62.37 | 1,940,539 | +0.52(+0.84%) |
Mar 19, 2014 | 61.19 | 62.31 | 60.78 | 61.85 | 2,489,399 | +0.55(+0.90%) |
Mar 18, 2014 | 60.63 | 61.54 | 60.54 | 61.30 | 1,636,342 | +0.51(+0.84%) |
Mar 17, 2014 | 60.08 | 61.10 | 60.08 | 60.79 | 2,206,362 | +0.99(+1.66%) |
Mar 14, 2014 | 59.60 | 60.28 | 58.63 | 59.80 | 2,722,836 | -0.22(-0.37%) |
Mar 13, 2014 | 60.88 | 61.23 | 59.53 | 60.02 | 1,915,475 | -0.63(-1.04%) |
Mar 12, 2014 | 60.13 | 60.68 | 59.58 | 60.65 | 1,305,306 | +0.32(+0.53%) |
Mar 11, 2014 | 60.71 | 61.32 | 60.15 | 60.33 | 1,501,009 | -0.42(-0.69%) |
Mar 10, 2014 | 61.08 | 61.20 | 60.07 | 60.75 | 1,808,850 | -0.24(-0.39%) |
Mar 07, 2014 | 61.16 | 61.92 | 60.50 | 60.99 | 1,795,142 | -0.14(-0.23%) |
Mar 06, 2014 | 62.56 | 62.75 | 60.99 | 61.13 | 3,394,109 | -1.43(-2.29%) |
Mar 05, 2014 | 60.80 | 62.75 | 60.40 | 62.56 | 4,045,569 | +1.78(+2.93%) |
Mar 04, 2014 | 60.23 | 61.01 | 60.23 | 60.78 | 2,028,419 | +0.96(+1.60%) |
Mar 03, 2014 | 59.30 | 60.07 | 59.17 | 59.82 | 1,995,801 | -0.23(-0.38%) |
Feb 28, 2014 | 60.80 | 60.80 | 59.56 | 60.05 | 2,445,223 | -0.87(-1.43%) |
Feb 27, 2014 | 60.80 | 61.07 | 60.28 | 60.92 | 1,471,471 | +0.13(+0.21%) |
Feb 26, 2014 | 60.30 | 61.09 | 60.00 | 60.79 | 2,336,285 | +0.54(+0.90%) |
Feb 25, 2014 | 60.00 | 60.27 | 59.22 | 60.25 | 2,052,255 | +0.64(+1.07%) |
Feb 24, 2014 | 59.78 | 60.52 | 59.52 | 59.61 | 1,885,362 | -0.19(-0.32%) |
Feb 21, 2014 | 61.01 | 61.11 | 59.25 | 59.80 | 3,811,297 | -0.79(-1.30%) |
Feb 20, 2014 | 57.31 | 60.96 | 56.62 | 60.59 | 8,371,213 | +3.35(+5.85%) |
Feb 19, 2014 | 57.22 | 57.81 | 57.11 | 57.24 | 1,779,648 | -0.24(-0.42%) |
Feb 18, 2014 | 57.24 | 57.53 | 56.91 | 57.48 | 2,461,995 | +0.34(+0.60%) |
Feb 14, 2014 | 56.58 | 57.14 | 57.14 | 57.14 | 5,261,500 | -0.50(-0.87%) |
Feb 13, 2014 | 56.21 | 58.12 | 55.53 | 57.64 | 6,703,355 | +1.39(+2.47%) |
Feb 12, 2014 | 56.10 | 56.73 | 55.90 | 56.25 | 3,573,262 | +0.20(+0.36%) |
Feb 11, 2014 | 55.38 | 56.40 | 55.32 | 56.05 | 2,866,500 | +0.64(+1.16%) |
Feb 10, 2014 | 55.06 | 55.85 | 55.02 | 55.41 | 2,287,975 | +0.13(+0.24%) |
Feb 07, 2014 | 54.26 | 55.45 | 53.63 | 55.28 | 3,860,120 | +1.05(+1.94%) |
Feb 06, 2014 | 54.15 | 54.83 | 53.75 | 54.23 | 3,065,302 | +0.26(+0.48%) |
Feb 05, 2014 | 53.73 | 54.19 | 53.03 | 53.97 | 3,693,946 | +0.35(+0.65%) |
Feb 04, 2014 | 52.75 | 53.72 | 52.61 | 53.62 | 5,320,764 | +0.90(+1.71%) |
Feb 03, 2014 | 54.15 | 54.46 | 52.02 | 52.72 | 5,398,981 | -1.35(-2.50%) |
Jan 31, 2014 | 54.76 | 55.19 | 53.97 | 54.07 | 6,384,075 | +0.78(+1.46%) |
Jan 30, 2014 | 51.53 | 53.63 | 51.18 | 53.29 | 18,122,480 | -4.31(-7.48%) |
Jan 29, 2014 | 58.51 | 58.51 | 57.35 | 57.60 | 4,690,439 | -1.13(-1.92%) |
Jan 28, 2014 | 58.41 | 59.17 | 58.26 | 58.73 | 3,806,452 | +0.59(+1.01%) |
Jan 27, 2014 | 59.14 | 59.15 | 58.00 | 58.14 | 3,916,062 | -0.76(-1.29%) |
Jan 24, 2014 | 59.37 | 59.61 | 58.59 | 58.90 | 2,589,714 | -0.77(-1.29%) |
Jan 23, 2014 | 60.65 | 61.20 | 58.70 | 59.67 | 3,231,300 | -1.53(-2.50%) |
Jan 22, 2014 | 60.59 | 61.72 | 59.81 | 61.20 | 3,825,088 | -0.29(-0.47%) |
Jan 21, 2014 | 60.89 | 61.53 | 60.27 | 61.49 | 3,179,116 | +1.05(+1.74%) |
Jan 17, 2014 | 61.93 | 60.44 | 60.44 | 60.44 | 2,873,200 | -0.91(-1.48%) |
Jan 16, 2014 | 62.10 | 62.81 | 61.06 | 61.35 | 4,066,577 | -1.63(-2.59%) |
Jan 15, 2014 | 60.06 | 63.18 | 60.13 | 62.98 | 5,365,455 | +2.92(+4.86%) |
Jan 14, 2014 | 58.97 | 60.10 | 58.76 | 60.06 | 3,312,407 | +1.27(+2.16%) |
Jan 13, 2014 | 60.13 | 60.58 | 58.61 | 58.79 | 2,614,662 | -1.34(-2.23%) |
Jan 10, 2014 | 60.84 | 60.86 | 59.59 | 60.13 | 1,745,344 | -0.22(-0.36%) |
Jan 09, 2014 | 61.56 | 61.80 | 60.29 | 60.35 | 1,917,552 | -0.92(-1.50%) |
Jan 08, 2014 | 60.12 | 61.29 | 59.65 | 61.27 | 2,753,895 | +1.17(+1.95%) |
Jan 07, 2014 | 61.07 | 61.21 | 59.64 | 60.10 | 3,718,414 | -0.91(-1.48%) |
Jan 06, 2014 | 62.42 | 62.70 | 60.98 | 61.01 | 2,060,255 | -1.47(-2.36%) |
Jan 03, 2014 | 62.09 | 63.20 | 62.03 | 62.48 | 1,689,716 | -0.01(-0.02%) |