Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.92 | 65.48 | 62.83 | 64.37 | 192,891 | +1.58(+2.52%) |
Mar 28, 2014 | 60.55 | 64.54 | 60.12 | 62.79 | 197,442 | +1.96(+3.22%) |
Mar 27, 2014 | 59.94 | 61.13 | 59.32 | 60.83 | 161,975 | +0.64(+1.07%) |
Mar 26, 2014 | 61.64 | 62.12 | 59.89 | 60.19 | 92,538 | -0.88(-1.44%) |
Mar 25, 2014 | 62.12 | 62.12 | 60.37 | 61.07 | 95,884 | -0.81(-1.32%) |
Mar 24, 2014 | 64.10 | 64.25 | 61.70 | 61.88 | 120,585 | -1.99(-3.12%) |
Mar 21, 2014 | 64.70 | 65.35 | 63.87 | 63.88 | 171,468 | -0.88(-1.36%) |
Mar 20, 2014 | 64.72 | 65.10 | 64.64 | 64.76 | 52,329 | -0.19(-0.29%) |
Mar 19, 2014 | 65.06 | 65.48 | 64.30 | 64.95 | 49,383 | -0.31(-0.48%) |
Mar 18, 2014 | 65.02 | 65.50 | 65.00 | 65.26 | 85,805 | +0.30(+0.46%) |
Mar 17, 2014 | 65.53 | 65.97 | 64.94 | 64.96 | 81,767 | -0.34(-0.52%) |
Mar 14, 2014 | 64.85 | 66.03 | 64.65 | 65.30 | 91,811 | +0.27(+0.42%) |
Mar 13, 2014 | 65.56 | 65.68 | 65.00 | 65.03 | 65,030 | -0.35(-0.53%) |
Mar 12, 2014 | 66.08 | 66.08 | 64.86 | 65.38 | 90,410 | -0.86(-1.29%) |
Mar 11, 2014 | 67.18 | 67.36 | 65.62 | 66.23 | 62,191 | -0.86(-1.28%) |
Mar 10, 2014 | 67.61 | 68.19 | 66.82 | 67.09 | 81,197 | -0.43(-0.63%) |
Mar 07, 2014 | 66.75 | 68.03 | 66.56 | 67.52 | 80,546 | +1.19(+1.79%) |
Mar 06, 2014 | 67.14 | 67.50 | 65.99 | 66.33 | 57,702 | -0.84(-1.25%) |
Mar 05, 2014 | 66.72 | 67.43 | 66.43 | 67.17 | 61,745 | +0.30(+0.46%) |
Mar 04, 2014 | 65.52 | 67.29 | 65.27 | 66.86 | 134,601 | +2.29(+3.54%) |
Mar 03, 2014 | 64.06 | 64.66 | 63.51 | 64.58 | 50,641 | +0.16(+0.24%) |
Feb 28, 2014 | 64.43 | 64.68 | 63.42 | 64.42 | 66,327 | +0.15(+0.23%) |
Feb 27, 2014 | 64.33 | 64.70 | 63.68 | 64.27 | 53,366 | -0.26(-0.40%) |
Feb 26, 2014 | 62.21 | 65.67 | 62.21 | 64.53 | 104,783 | +2.27(+3.65%) |
Feb 25, 2014 | 61.14 | 62.39 | 60.83 | 62.26 | 46,016 | +1.05(+1.72%) |
Feb 24, 2014 | 60.66 | 61.51 | 60.39 | 61.20 | 70,824 | +0.81(+1.34%) |
Feb 21, 2014 | 60.42 | 60.91 | 59.93 | 60.39 | 68,400 | +0.26(+0.42%) |
Feb 20, 2014 | 60.20 | 60.69 | 60.08 | 60.14 | 81,971 | -0.04(-0.07%) |
Feb 19, 2014 | 59.93 | 60.48 | 59.34 | 60.18 | 89,012 | +0.26(+0.44%) |
Feb 18, 2014 | 60.53 | 60.67 | 58.86 | 59.92 | 214,754 | -0.77(-1.27%) |
Feb 14, 2014 | 60.91 | 60.69 | 60.69 | 60.69 | 536,714 | -2.33(-3.70%) |
Feb 13, 2014 | 61.74 | 63.44 | 61.74 | 63.02 | 147,659 | +1.25(+2.03%) |
Feb 12, 2014 | 61.00 | 61.89 | 60.48 | 61.77 | 82,780 | +0.87(+1.43%) |
Feb 11, 2014 | 60.30 | 61.45 | 59.95 | 60.90 | 57,325 | +0.81(+1.34%) |
Feb 10, 2014 | 60.39 | 60.49 | 58.95 | 60.09 | 72,795 | -0.16(-0.27%) |
Feb 07, 2014 | 59.63 | 60.59 | 59.30 | 60.26 | 108,012 | +0.77(+1.29%) |
Feb 06, 2014 | 59.51 | 60.65 | 59.28 | 59.49 | 89,094 | -0.01(-0.01%) |
Feb 05, 2014 | 60.67 | 61.44 | 59.28 | 59.50 | 133,392 | -1.65(-2.69%) |
Feb 04, 2014 | 60.44 | 61.31 | 60.05 | 61.14 | 264,878 | +1.15(+1.92%) |
Feb 03, 2014 | 62.05 | 62.05 | 59.29 | 59.99 | 110,975 | -2.13(-3.43%) |
Jan 31, 2014 | 61.32 | 62.60 | 61.15 | 62.12 | 94,290 | -0.14(-0.22%) |
Jan 30, 2014 | 62.83 | 63.28 | 62.12 | 62.26 | 81,053 | +0.04(+0.07%) |
Jan 29, 2014 | 63.53 | 63.75 | 61.33 | 62.22 | 72,751 | -1.68(-2.63%) |
Jan 28, 2014 | 62.72 | 64.13 | 62.53 | 63.90 | 84,825 | +1.32(+2.10%) |
Jan 27, 2014 | 63.05 | 63.56 | 62.32 | 62.58 | 77,915 | -0.53(-0.83%) |
Jan 24, 2014 | 63.47 | 63.84 | 62.46 | 63.11 | 57,608 | -0.81(-1.27%) |
Jan 23, 2014 | 63.92 | 64.47 | 63.26 | 63.93 | 89,108 | -0.16(-0.24%) |
Jan 22, 2014 | 65.01 | 65.23 | 63.87 | 64.08 | 99,071 | -0.91(-1.41%) |
Jan 21, 2014 | 65.52 | 66.84 | 64.92 | 65.00 | 128,937 | -0.20(-0.30%) |
Jan 17, 2014 | 65.98 | 65.19 | 65.19 | 65.19 | 88,926 | -0.65(-0.99%) |
Jan 16, 2014 | 65.81 | 66.07 | 65.29 | 65.84 | 77,957 | -0.14(-0.21%) |
Jan 15, 2014 | 63.16 | 66.96 | 63.16 | 65.98 | 160,190 | +2.97(+4.72%) |
Jan 14, 2014 | 63.30 | 63.30 | 62.26 | 63.01 | 118,891 | -0.12(-0.20%) |
Jan 13, 2014 | 64.89 | 64.89 | 62.67 | 63.14 | 76,987 | -1.87(-2.88%) |
Jan 10, 2014 | 65.84 | 65.84 | 64.44 | 65.01 | 73,103 | -0.65(-0.99%) |
Jan 09, 2014 | 66.39 | 66.48 | 64.84 | 65.66 | 131,850 | -0.34(-0.51%) |
Jan 08, 2014 | 65.89 | 67.08 | 65.76 | 65.99 | 137,980 | -0.77(-1.16%) |
Jan 07, 2014 | 66.93 | 67.48 | 66.14 | 66.77 | 94,331 | +0.14(+0.21%) |
Jan 06, 2014 | 66.81 | 67.21 | 66.03 | 66.63 | 105,388 | +0.26(+0.40%) |
Jan 03, 2014 | 66.28 | 66.52 | 65.75 | 66.36 | 39,208 | +0.07(+0.11%) |