Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.99 | 62.04 | 61.04 | 61.40 | 337,131 | +0.01(+0.02%) |
Mar 28, 2014 | 60.73 | 61.86 | 60.67 | 61.39 | 272,610 | +0.47(+0.78%) |
Mar 27, 2014 | 61.25 | 61.45 | 60.62 | 60.91 | 262,169 | -0.30(-0.50%) |
Mar 26, 2014 | 61.69 | 61.69 | 61.19 | 61.22 | 291,041 | -0.27(-0.43%) |
Mar 25, 2014 | 61.88 | 61.88 | 61.05 | 61.48 | 268,882 | -0.15(-0.24%) |
Mar 24, 2014 | 62.10 | 62.49 | 60.88 | 61.63 | 402,128 | -0.28(-0.45%) |
Mar 21, 2014 | 63.26 | 63.70 | 61.71 | 61.91 | 749,203 | -1.50(-2.36%) |
Mar 20, 2014 | 63.38 | 64.25 | 62.68 | 63.40 | 355,611 | -0.12(-0.19%) |
Mar 19, 2014 | 64.42 | 64.77 | 63.25 | 63.52 | 318,255 | -0.99(-1.53%) |
Mar 18, 2014 | 64.27 | 64.94 | 64.23 | 64.51 | 289,041 | +0.23(+0.36%) |
Mar 17, 2014 | 63.96 | 64.82 | 63.95 | 64.27 | 257,532 | +0.70(+1.10%) |
Mar 14, 2014 | 63.58 | 64.15 | 63.21 | 63.57 | 315,034 | -0.47(-0.74%) |
Mar 13, 2014 | 65.23 | 65.23 | 63.59 | 64.05 | 238,331 | -0.86(-1.32%) |
Mar 12, 2014 | 63.32 | 64.93 | 62.94 | 64.91 | 360,958 | +1.47(+2.32%) |
Mar 11, 2014 | 63.37 | 63.89 | 62.71 | 63.43 | 215,912 | -0.15(-0.24%) |
Mar 10, 2014 | 62.91 | 63.81 | 62.83 | 63.59 | 250,863 | +0.49(+0.77%) |
Mar 07, 2014 | 62.76 | 63.26 | 62.30 | 63.10 | 218,236 | +0.76(+1.23%) |
Mar 06, 2014 | 62.81 | 63.06 | 62.23 | 62.34 | 290,001 | -0.27(-0.42%) |
Mar 05, 2014 | 63.88 | 63.88 | 62.26 | 62.60 | 449,241 | -1.12(-1.76%) |
Mar 04, 2014 | 63.81 | 64.39 | 63.33 | 63.72 | 931,643 | +0.60(+0.95%) |
Mar 03, 2014 | 62.16 | 63.15 | 61.51 | 63.12 | 405,800 | +0.33(+0.52%) |
Feb 28, 2014 | 63.10 | 63.81 | 62.38 | 62.80 | 470,184 | -0.23(-0.37%) |
Feb 27, 2014 | 61.65 | 63.06 | 61.09 | 63.03 | 411,641 | +1.17(+1.90%) |
Feb 26, 2014 | 63.45 | 63.45 | 61.24 | 61.86 | 574,172 | -1.32(-2.09%) |
Feb 25, 2014 | 62.51 | 63.64 | 62.42 | 63.18 | 368,324 | +0.41(+0.65%) |
Feb 24, 2014 | 62.51 | 63.38 | 61.95 | 62.76 | 449,125 | +0.81(+1.31%) |
Feb 21, 2014 | 62.18 | 62.71 | 61.41 | 61.95 | 310,025 | +0.11(+0.18%) |
Feb 20, 2014 | 61.36 | 62.03 | 61.36 | 61.84 | 255,859 | +0.23(+0.38%) |
Feb 19, 2014 | 61.90 | 62.95 | 61.55 | 61.60 | 287,551 | -0.70(-1.12%) |
Feb 18, 2014 | 62.83 | 63.54 | 62.26 | 62.30 | 290,040 | -0.34(-0.54%) |
Feb 14, 2014 | 63.13 | 62.64 | 62.64 | 62.64 | 165,654 | -0.55(-0.87%) |
Feb 13, 2014 | 61.46 | 63.30 | 61.28 | 63.19 | 413,180 | +1.43(+2.32%) |
Feb 12, 2014 | 62.73 | 63.00 | 61.69 | 61.76 | 324,688 | -0.71(-1.14%) |
Feb 11, 2014 | 61.95 | 62.74 | 61.64 | 62.47 | 325,417 | +0.56(+0.91%) |
Feb 10, 2014 | 61.27 | 61.99 | 61.12 | 61.91 | 229,025 | +0.58(+0.95%) |
Feb 07, 2014 | 60.78 | 61.67 | 59.73 | 61.33 | 228,452 | +0.80(+1.32%) |
Feb 06, 2014 | 59.78 | 60.85 | 59.73 | 60.53 | 229,201 | +0.78(+1.30%) |
Feb 05, 2014 | 60.25 | 60.82 | 59.10 | 59.75 | 242,179 | -0.70(-1.16%) |
Feb 04, 2014 | 60.21 | 60.88 | 59.99 | 60.45 | 298,342 | +0.40(+0.66%) |
Feb 03, 2014 | 62.59 | 62.91 | 59.43 | 60.06 | 495,634 | -2.46(-3.94%) |
Jan 31, 2014 | 61.99 | 63.02 | 61.86 | 62.52 | 542,807 | +0.78(+1.26%) |
Jan 30, 2014 | 61.73 | 62.13 | 60.97 | 61.74 | 347,261 | +0.66(+1.09%) |
Jan 29, 2014 | 61.41 | 62.38 | 60.88 | 61.08 | 497,599 | -1.43(-2.28%) |
Jan 28, 2014 | 63.04 | 63.50 | 62.15 | 62.51 | 461,435 | -0.59(-0.93%) |
Jan 27, 2014 | 64.32 | 64.43 | 62.64 | 63.09 | 365,326 | -0.92(-1.43%) |
Jan 24, 2014 | 64.32 | 64.95 | 63.80 | 64.01 | 375,130 | -0.90(-1.39%) |
Jan 23, 2014 | 65.21 | 65.24 | 64.39 | 64.91 | 281,290 | -0.40(-0.62%) |
Jan 22, 2014 | 65.16 | 65.49 | 64.89 | 65.32 | 289,269 | +0.40(+0.61%) |
Jan 21, 2014 | 65.35 | 65.40 | 64.13 | 64.92 | 516,263 | -0.25(-0.39%) |
Jan 17, 2014 | 64.80 | 65.17 | 65.17 | 65.17 | 497,754 | +0.37(+0.57%) |
Jan 16, 2014 | 65.45 | 66.39 | 64.68 | 64.80 | 461,356 | -0.97(-1.47%) |
Jan 15, 2014 | 67.43 | 67.39 | 65.63 | 65.77 | 460,685 | -1.19(-1.77%) |
Jan 14, 2014 | 67.53 | 67.53 | 66.47 | 66.96 | 399,785 | -0.16(-0.23%) |
Jan 13, 2014 | 68.88 | 69.24 | 66.46 | 67.11 | 315,398 | -2.13(-3.07%) |
Jan 10, 2014 | 69.30 | 69.66 | 68.54 | 69.24 | 202,629 | +0.03(+0.05%) |
Jan 09, 2014 | 69.94 | 69.95 | 68.68 | 69.21 | 263,548 | -0.32(-0.46%) |
Jan 08, 2014 | 69.89 | 70.22 | 69.16 | 69.53 | 247,419 | -0.11(-0.15%) |
Jan 07, 2014 | 68.94 | 70.11 | 68.50 | 69.63 | 292,908 | +1.11(+1.62%) |
Jan 06, 2014 | 69.47 | 69.92 | 68.46 | 68.52 | 238,372 | -0.82(-1.18%) |
Jan 03, 2014 | 68.58 | 69.56 | 68.43 | 69.34 | 255,105 | +0.77(+1.12%) |