Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.81 | 64.07 | 62.80 | 63.84 | 596,376 | +1.32(+2.10%) |
Mar 28, 2014 | 62.29 | 62.96 | 62.15 | 62.53 | 285,987 | +0.30(+0.49%) |
Mar 27, 2014 | 61.38 | 62.26 | 61.25 | 62.22 | 509,150 | +0.76(+1.24%) |
Mar 26, 2014 | 61.94 | 62.59 | 61.43 | 61.46 | 373,750 | -0.13(-0.21%) |
Mar 25, 2014 | 62.77 | 62.95 | 61.34 | 61.59 | 455,886 | -0.83(-1.33%) |
Mar 24, 2014 | 63.02 | 63.45 | 61.88 | 62.42 | 452,636 | -0.36(-0.58%) |
Mar 21, 2014 | 62.71 | 63.52 | 62.27 | 62.78 | 751,624 | +0.05(+0.08%) |
Mar 20, 2014 | 62.55 | 63.04 | 62.44 | 62.73 | 356,618 | -0.03(-0.05%) |
Mar 19, 2014 | 63.56 | 63.70 | 62.51 | 62.77 | 415,962 | -0.93(-1.46%) |
Mar 18, 2014 | 63.47 | 63.82 | 63.38 | 63.70 | 335,955 | +0.18(+0.28%) |
Mar 17, 2014 | 63.62 | 64.03 | 63.15 | 63.52 | 426,078 | +0.20(+0.31%) |
Mar 14, 2014 | 62.92 | 63.64 | 62.92 | 63.32 | 502,554 | +0.34(+0.54%) |
Mar 13, 2014 | 62.93 | 63.19 | 62.59 | 62.98 | 849,670 | +0.15(+0.24%) |
Mar 12, 2014 | 63.10 | 63.24 | 62.69 | 62.83 | 582,316 | -0.52(-0.82%) |
Mar 11, 2014 | 63.61 | 64.03 | 63.15 | 63.35 | 472,032 | -0.22(-0.35%) |
Mar 10, 2014 | 63.77 | 64.01 | 63.15 | 63.57 | 503,040 | -0.13(-0.21%) |
Mar 07, 2014 | 63.51 | 63.96 | 63.11 | 63.70 | 529,799 | +0.29(+0.45%) |
Mar 06, 2014 | 63.48 | 63.60 | 63.00 | 63.42 | 670,362 | -0.20(-0.31%) |
Mar 05, 2014 | 63.88 | 64.01 | 63.35 | 63.61 | 849,211 | -0.34(-0.53%) |
Mar 04, 2014 | 62.10 | 64.00 | 62.10 | 63.95 | 1,281,284 | +2.12(+3.42%) |
Mar 03, 2014 | 61.51 | 62.09 | 61.23 | 61.83 | 800,815 | +0.05(+0.08%) |
Feb 28, 2014 | 61.64 | 61.90 | 61.24 | 61.79 | 1,048,234 | +0.20(+0.33%) |
Feb 27, 2014 | 60.58 | 61.69 | 60.10 | 61.58 | 1,364,701 | +1.07(+1.76%) |
Feb 26, 2014 | 57.41 | 63.02 | 56.55 | 60.51 | 3,891,108 | +4.13(+7.32%) |
Feb 25, 2014 | 55.60 | 56.45 | 55.47 | 56.39 | 1,489,990 | +0.62(+1.12%) |
Feb 24, 2014 | 55.94 | 56.13 | 55.67 | 55.76 | 1,060,033 | +0.08(+0.15%) |
Feb 21, 2014 | 54.90 | 56.11 | 54.64 | 55.68 | 1,489,215 | +0.87(+1.59%) |
Feb 20, 2014 | 55.54 | 55.71 | 54.53 | 54.81 | 824,839 | -0.96(-1.72%) |
Feb 19, 2014 | 56.02 | 56.46 | 55.75 | 55.77 | 900,968 | -0.40(-0.72%) |
Feb 18, 2014 | 55.73 | 56.27 | 55.69 | 56.17 | 498,347 | +0.57(+1.02%) |
Feb 14, 2014 | 55.59 | 55.61 | 55.61 | 55.61 | 402,344 | -0.18(-0.32%) |
Feb 13, 2014 | 55.58 | 55.90 | 55.34 | 55.79 | 412,800 | +0.45(+0.82%) |
Feb 12, 2014 | 55.08 | 55.56 | 54.93 | 55.34 | 590,547 | +0.25(+0.46%) |
Feb 11, 2014 | 54.53 | 55.13 | 54.50 | 55.08 | 462,986 | +0.62(+1.14%) |
Feb 10, 2014 | 54.63 | 54.67 | 54.30 | 54.46 | 246,106 | -0.22(-0.41%) |
Feb 07, 2014 | 53.74 | 54.76 | 53.74 | 54.68 | 459,106 | +1.09(+2.04%) |
Feb 06, 2014 | 53.13 | 53.89 | 53.04 | 53.59 | 548,405 | +0.41(+0.77%) |
Feb 05, 2014 | 53.71 | 53.71 | 52.65 | 53.18 | 576,847 | -0.55(-1.02%) |
Feb 04, 2014 | 54.07 | 54.14 | 53.44 | 53.73 | 1,415,268 | +0.01(+0.02%) |
Feb 03, 2014 | 55.07 | 55.14 | 53.11 | 53.72 | 1,358,774 | -1.44(-2.60%) |
Jan 31, 2014 | 55.14 | 55.49 | 54.68 | 55.16 | 847,409 | -0.39(-0.69%) |
Jan 30, 2014 | 55.27 | 56.03 | 55.25 | 55.54 | 1,092,437 | +0.74(+1.35%) |
Jan 29, 2014 | 55.36 | 55.96 | 54.77 | 54.81 | 981,842 | -0.84(-1.52%) |
Jan 28, 2014 | 56.23 | 56.39 | 55.61 | 55.65 | 1,359,222 | -0.48(-0.86%) |
Jan 27, 2014 | 56.74 | 56.98 | 55.83 | 56.13 | 1,153,180 | -0.59(-1.04%) |
Jan 24, 2014 | 56.95 | 57.22 | 56.72 | 56.72 | 899,021 | -0.44(-0.77%) |
Jan 23, 2014 | 57.00 | 57.63 | 56.70 | 57.17 | 1,038,205 | -0.02(-0.04%) |
Jan 22, 2014 | 57.53 | 57.76 | 56.92 | 57.19 | 679,923 | -0.28(-0.49%) |
Jan 21, 2014 | 58.00 | 58.02 | 56.86 | 57.47 | 610,764 | -0.19(-0.33%) |
Jan 17, 2014 | 58.10 | 57.66 | 57.66 | 57.66 | 727,877 | -0.43(-0.75%) |
Jan 16, 2014 | 58.50 | 59.27 | 57.74 | 58.09 | 899,837 | -0.53(-0.91%) |
Jan 15, 2014 | 58.75 | 59.09 | 58.52 | 58.63 | 615,383 | -0.12(-0.21%) |
Jan 14, 2014 | 58.87 | 59.05 | 58.31 | 58.75 | 1,151,946 | -0.02(-0.03%) |
Jan 13, 2014 | 59.68 | 59.98 | 58.63 | 58.77 | 1,125,259 | -1.03(-1.73%) |
Jan 10, 2014 | 59.60 | 60.01 | 59.60 | 59.80 | 496,294 | +0.11(+0.19%) |
Jan 09, 2014 | 59.64 | 59.84 | 59.55 | 59.69 | 437,096 | +0.11(+0.19%) |
Jan 08, 2014 | 59.56 | 59.96 | 59.47 | 59.57 | 685,085 | -0.02(-0.03%) |
Jan 07, 2014 | 59.62 | 59.98 | 59.41 | 59.59 | 661,294 | +0.11(+0.18%) |
Jan 06, 2014 | 59.42 | 59.88 | 59.19 | 59.48 | 781,907 | +0.12(+0.21%) |
Jan 03, 2014 | 59.28 | 59.57 | 59.14 | 59.36 | 343,508 | +0.02(+0.04%) |