Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.87 | 65.43 | 63.84 | 65.35 | 2,050,579 | +1.77(+2.79%) |
Mar 28, 2014 | 63.51 | 64.08 | 63.47 | 63.58 | 868,483 | +0.00(+0.00%) |
Mar 27, 2014 | 63.18 | 63.68 | 63.16 | 63.58 | 853,467 | +0.20(+0.32%) |
Mar 26, 2014 | 63.49 | 64.32 | 63.21 | 63.38 | 1,573,176 | -0.05(-0.07%) |
Mar 25, 2014 | 64.00 | 64.40 | 63.00 | 63.43 | 1,732,340 | -0.16(-0.24%) |
Mar 24, 2014 | 63.81 | 64.08 | 63.15 | 63.58 | 1,450,732 | -0.13(-0.20%) |
Mar 21, 2014 | 63.91 | 64.67 | 63.63 | 63.71 | 1,533,590 | -0.08(-0.13%) |
Mar 20, 2014 | 64.23 | 64.35 | 63.55 | 63.79 | 1,482,595 | -0.72(-1.11%) |
Mar 19, 2014 | 64.28 | 64.88 | 64.19 | 64.51 | 962,625 | +0.01(+0.01%) |
Mar 18, 2014 | 64.99 | 65.30 | 64.46 | 64.50 | 1,200,017 | -0.47(-0.73%) |
Mar 17, 2014 | 65.39 | 65.80 | 64.78 | 64.97 | 694,921 | +0.05(+0.07%) |
Mar 14, 2014 | 65.25 | 65.75 | 64.83 | 64.92 | 976,006 | -0.41(-0.63%) |
Mar 13, 2014 | 66.19 | 66.58 | 65.02 | 65.33 | 774,683 | -0.77(-1.17%) |
Mar 12, 2014 | 66.13 | 66.52 | 65.90 | 66.11 | 673,367 | -0.30(-0.45%) |
Mar 11, 2014 | 67.39 | 67.59 | 66.34 | 66.41 | 809,329 | -1.00(-1.48%) |
Mar 10, 2014 | 67.28 | 67.96 | 67.13 | 67.41 | 1,173,950 | -0.19(-0.28%) |
Mar 07, 2014 | 67.41 | 67.98 | 67.14 | 67.60 | 1,012,069 | +0.50(+0.74%) |
Mar 06, 2014 | 65.94 | 67.12 | 65.76 | 67.10 | 760,785 | +1.03(+1.55%) |
Mar 05, 2014 | 65.87 | 66.19 | 65.58 | 66.07 | 956,874 | +0.37(+0.57%) |
Mar 04, 2014 | 65.43 | 66.14 | 65.32 | 65.70 | 874,584 | +1.04(+1.60%) |
Mar 03, 2014 | 64.81 | 65.03 | 64.41 | 64.66 | 905,317 | -0.65(-0.99%) |
Feb 28, 2014 | 64.53 | 65.89 | 64.53 | 65.31 | 1,341,193 | +0.67(+1.04%) |
Feb 27, 2014 | 64.63 | 64.92 | 64.32 | 64.63 | 1,043,583 | +0.02(+0.03%) |
Feb 26, 2014 | 65.56 | 65.77 | 64.56 | 64.62 | 1,323,011 | -0.65(-1.00%) |
Feb 25, 2014 | 65.22 | 65.50 | 64.49 | 65.27 | 696,691 | +0.16(+0.25%) |
Feb 24, 2014 | 65.82 | 66.04 | 65.11 | 65.11 | 651,293 | -0.32(-0.49%) |
Feb 21, 2014 | 65.09 | 65.83 | 65.01 | 65.42 | 811,487 | +0.32(+0.49%) |
Feb 20, 2014 | 64.97 | 65.29 | 64.27 | 65.11 | 687,120 | +0.21(+0.32%) |
Feb 19, 2014 | 66.85 | 66.85 | 64.84 | 64.90 | 790,000 | -0.81(-1.23%) |
Feb 18, 2014 | 66.02 | 66.44 | 65.41 | 65.71 | 1,054,758 | -0.43(-0.65%) |
Feb 14, 2014 | 66.52 | 66.13 | 66.13 | 66.13 | 939,716 | -0.59(-0.89%) |
Feb 13, 2014 | 66.17 | 66.92 | 66.04 | 66.72 | 606,844 | +0.16(+0.25%) |
Feb 12, 2014 | 66.60 | 66.86 | 65.67 | 66.56 | 1,155,300 | +0.01(+0.01%) |
Feb 11, 2014 | 66.27 | 67.00 | 65.93 | 66.55 | 819,841 | +0.20(+0.30%) |
Feb 10, 2014 | 66.08 | 66.74 | 66.04 | 66.35 | 771,061 | -0.63(-0.95%) |
Feb 07, 2014 | 67.18 | 67.58 | 66.72 | 66.99 | 642,759 | -0.19(-0.28%) |
Feb 06, 2014 | 66.71 | 67.59 | 66.32 | 67.18 | 612,760 | +0.59(+0.88%) |
Feb 05, 2014 | 65.93 | 66.78 | 65.60 | 66.59 | 1,065,066 | +0.35(+0.53%) |
Feb 04, 2014 | 65.92 | 66.40 | 65.35 | 66.23 | 833,842 | +0.63(+0.95%) |
Feb 03, 2014 | 68.20 | 68.51 | 65.50 | 65.61 | 1,205,045 | -2.40(-3.53%) |
Jan 31, 2014 | 67.66 | 68.49 | 67.29 | 68.01 | 593,522 | -0.42(-0.61%) |
Jan 30, 2014 | 67.92 | 68.86 | 67.52 | 68.43 | 609,317 | +1.11(+1.66%) |
Jan 29, 2014 | 67.29 | 67.89 | 66.76 | 67.31 | 1,128,083 | -0.41(-0.60%) |
Jan 28, 2014 | 67.48 | 68.76 | 67.15 | 67.72 | 764,908 | -0.02(-0.03%) |
Jan 27, 2014 | 69.25 | 69.27 | 67.57 | 67.74 | 1,202,371 | -1.40(-2.03%) |
Jan 24, 2014 | 70.91 | 71.04 | 69.14 | 69.14 | 985,730 | -1.98(-2.79%) |
Jan 23, 2014 | 70.78 | 71.74 | 70.32 | 71.13 | 1,213,283 | -0.72(-1.01%) |
Jan 22, 2014 | 72.40 | 72.40 | 71.30 | 71.85 | 988,943 | +0.21(+0.29%) |
Jan 21, 2014 | 71.67 | 72.11 | 71.10 | 71.64 | 1,455,057 | +1.33(+1.89%) |
Jan 17, 2014 | 70.18 | 70.31 | 70.31 | 70.31 | 966,236 | -0.83(-1.17%) |
Jan 16, 2014 | 71.57 | 71.59 | 70.87 | 71.15 | 506,593 | -0.61(-0.85%) |
Jan 15, 2014 | 71.05 | 72.05 | 70.86 | 71.75 | 587,601 | +0.71(+0.99%) |
Jan 14, 2014 | 70.82 | 71.36 | 70.69 | 71.05 | 691,235 | +0.54(+0.77%) |
Jan 13, 2014 | 71.74 | 71.83 | 70.41 | 70.50 | 831,005 | -1.30(-1.80%) |
Jan 10, 2014 | 70.53 | 71.83 | 70.29 | 71.80 | 966,385 | +1.59(+2.26%) |
Jan 09, 2014 | 69.89 | 70.23 | 69.53 | 70.21 | 1,180,357 | +0.30(+0.43%) |
Jan 08, 2014 | 70.03 | 70.23 | 69.39 | 69.91 | 531,671 | -0.14(-0.19%) |
Jan 07, 2014 | 69.95 | 70.43 | 69.60 | 70.05 | 494,583 | +0.62(+0.89%) |
Jan 06, 2014 | 70.38 | 70.62 | 69.29 | 69.43 | 696,586 | -0.61(-0.87%) |
Jan 03, 2014 | 69.66 | 70.17 | 69.41 | 70.04 | 582,431 | +0.63(+0.90%) |