Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.88 | 62.98 | 62.59 | 62.82 | 7,225,734 | +0.33(+0.52%) |
Mar 28, 2014 | 62.65 | 63.11 | 62.31 | 62.49 | 6,465,625 | +0.03(+0.05%) |
Mar 27, 2014 | 62.42 | 62.73 | 62.22 | 62.46 | 7,290,007 | -0.15(-0.24%) |
Mar 26, 2014 | 63.10 | 63.33 | 62.48 | 62.61 | 7,985,036 | -0.48(-0.75%) |
Mar 25, 2014 | 63.55 | 63.58 | 62.84 | 63.09 | 6,757,061 | -0.15(-0.24%) |
Mar 24, 2014 | 63.83 | 63.87 | 62.87 | 63.24 | 9,541,224 | -0.60(-0.95%) |
Mar 21, 2014 | 64.13 | 65.02 | 63.71 | 63.84 | 12,705,498 | +0.26(+0.41%) |
Mar 20, 2014 | 63.28 | 63.70 | 63.09 | 63.58 | 6,421,581 | +0.27(+0.43%) |
Mar 19, 2014 | 63.48 | 63.89 | 63.03 | 63.31 | 8,273,889 | -0.06(-0.09%) |
Mar 18, 2014 | 63.23 | 63.95 | 63.21 | 63.36 | 6,320,472 | +0.19(+0.30%) |
Mar 17, 2014 | 63.17 | 63.65 | 62.91 | 63.17 | 6,988,300 | +0.16(+0.25%) |
Mar 14, 2014 | 62.57 | 63.41 | 62.55 | 63.02 | 8,489,102 | +0.46(+0.74%) |
Mar 13, 2014 | 64.35 | 64.35 | 62.49 | 62.55 | 9,656,019 | -1.40(-2.18%) |
Mar 12, 2014 | 64.09 | 64.18 | 63.70 | 63.95 | 8,878,704 | -0.58(-0.90%) |
Mar 11, 2014 | 64.85 | 64.98 | 64.34 | 64.53 | 5,880,049 | -0.33(-0.51%) |
Mar 10, 2014 | 65.07 | 65.15 | 64.51 | 64.86 | 5,243,836 | -0.29(-0.45%) |
Mar 07, 2014 | 65.20 | 65.25 | 64.75 | 65.16 | 6,700,253 | +0.11(+0.17%) |
Mar 06, 2014 | 65.34 | 65.43 | 64.90 | 65.05 | 7,814,726 | -0.39(-0.60%) |
Mar 05, 2014 | 65.44 | 65.67 | 65.18 | 65.44 | 6,379,285 | +0.03(+0.05%) |
Mar 04, 2014 | 65.43 | 65.67 | 65.28 | 65.41 | 8,067,409 | +0.69(+1.06%) |
Mar 03, 2014 | 63.72 | 64.75 | 63.63 | 64.72 | 10,591,000 | -0.02(-0.04%) |
Feb 28, 2014 | 64.64 | 65.59 | 64.24 | 64.75 | 9,172,593 | +0.05(+0.07%) |
Feb 27, 2014 | 64.45 | 64.88 | 63.63 | 64.70 | 7,653,105 | +0.21(+0.33%) |
Feb 26, 2014 | 63.93 | 65.28 | 63.77 | 64.49 | 12,334,825 | +0.57(+0.89%) |
Feb 25, 2014 | 62.89 | 63.93 | 62.62 | 63.92 | 17,001,436 | +2.45(+3.99%) |
Feb 24, 2014 | 61.43 | 61.76 | 61.14 | 61.46 | 14,870,999 | +0.10(+0.17%) |
Feb 21, 2014 | 61.06 | 61.60 | 61.06 | 61.36 | 9,838,428 | +0.21(+0.34%) |
Feb 20, 2014 | 60.45 | 61.22 | 60.41 | 61.16 | 7,410,092 | +0.81(+1.35%) |
Feb 19, 2014 | 60.97 | 61.19 | 60.30 | 60.34 | 9,840,516 | -0.88(-1.44%) |
Feb 18, 2014 | 61.50 | 61.63 | 60.83 | 61.23 | 6,277,269 | -0.28(-0.46%) |
Feb 14, 2014 | 61.37 | 61.51 | 61.51 | 61.51 | 6,020,881 | +0.27(+0.44%) |
Feb 13, 2014 | 61.04 | 61.46 | 60.73 | 61.24 | 8,343,953 | +0.24(+0.40%) |
Feb 12, 2014 | 60.71 | 61.04 | 60.52 | 61.00 | 9,303,853 | +0.46(+0.76%) |
Feb 11, 2014 | 60.33 | 60.77 | 60.12 | 60.54 | 7,972,761 | +0.23(+0.38%) |
Feb 10, 2014 | 60.43 | 60.45 | 59.89 | 60.31 | 8,036,918 | -0.03(-0.05%) |
Feb 07, 2014 | 60.12 | 60.46 | 59.87 | 60.34 | 7,885,015 | +0.23(+0.38%) |
Feb 06, 2014 | 59.35 | 60.14 | 59.33 | 60.11 | 7,737,360 | +0.71(+1.20%) |
Feb 05, 2014 | 58.98 | 59.63 | 58.38 | 59.40 | 12,771,031 | +0.23(+0.39%) |
Feb 04, 2014 | 59.60 | 59.87 | 58.54 | 59.17 | 12,128,847 | -0.09(-0.16%) |
Feb 03, 2014 | 60.49 | 60.56 | 59.14 | 59.27 | 12,070,022 | -1.39(-2.29%) |
Jan 31, 2014 | 60.14 | 61.15 | 59.87 | 60.66 | 13,428,221 | -0.06(-0.10%) |
Jan 30, 2014 | 60.96 | 61.38 | 60.50 | 60.72 | 8,641,286 | +0.20(+0.33%) |
Jan 29, 2014 | 61.79 | 62.16 | 60.48 | 60.52 | 11,649,745 | -1.47(-2.37%) |
Jan 28, 2014 | 61.90 | 62.30 | 61.42 | 61.99 | 13,411,816 | -0.32(-0.51%) |
Jan 27, 2014 | 62.24 | 62.49 | 61.98 | 62.31 | 8,349,267 | -0.17(-0.28%) |
Jan 24, 2014 | 62.84 | 63.14 | 62.48 | 62.48 | 9,021,587 | -0.85(-1.35%) |
Jan 23, 2014 | 62.84 | 63.38 | 62.50 | 63.33 | 8,091,905 | +0.03(+0.05%) |
Jan 22, 2014 | 63.67 | 63.78 | 63.08 | 63.30 | 7,311,593 | -0.21(-0.32%) |
Jan 21, 2014 | 64.17 | 64.33 | 62.99 | 63.51 | 8,775,739 | -0.43(-0.67%) |
Jan 17, 2014 | 64.19 | 63.93 | 63.93 | 63.93 | 7,827,157 | -0.21(-0.32%) |
Jan 16, 2014 | 63.85 | 64.23 | 63.76 | 64.14 | 6,171,556 | +0.15(+0.23%) |
Jan 15, 2014 | 63.94 | 64.27 | 63.73 | 63.99 | 6,584,009 | +0.05(+0.07%) |
Jan 14, 2014 | 64.15 | 64.32 | 63.63 | 63.94 | 6,609,724 | +0.03(+0.05%) |
Jan 13, 2014 | 64.42 | 64.83 | 63.90 | 63.91 | 8,808,331 | -0.82(-1.27%) |
Jan 10, 2014 | 64.50 | 64.75 | 64.27 | 64.73 | 6,310,682 | +0.35(+0.54%) |
Jan 09, 2014 | 64.64 | 64.68 | 63.91 | 64.38 | 6,291,637 | -0.28(-0.44%) |
Jan 08, 2014 | 64.36 | 64.68 | 63.96 | 64.67 | 5,902,470 | +0.34(+0.53%) |
Jan 07, 2014 | 64.18 | 64.66 | 64.00 | 64.33 | 5,867,098 | +0.32(+0.49%) |
Jan 06, 2014 | 64.45 | 64.71 | 64.01 | 64.01 | 14,175,436 | -0.62(-0.96%) |
Jan 03, 2014 | 64.65 | 65.10 | 64.59 | 64.64 | 4,938,485 | -0.10(-0.16%) |