Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.42 | 63.65 | 62.67 | 62.90 | 18,886,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.12 | 63.09 | 62.12 | 62.91 | 19,135,066 | +0.94(+1.52%) |
Mar 27, 2014 | 60.92 | 62.14 | 60.57 | 61.97 | 23,876,790 | +0.99(+1.63%) |
Mar 26, 2014 | 61.53 | 61.55 | 60.79 | 60.98 | 17,023,230 | -0.14(-0.22%) |
Mar 25, 2014 | 61.24 | 61.70 | 61.05 | 61.12 | 15,197,806 | +0.17(+0.29%) |
Mar 24, 2014 | 61.02 | 61.24 | 60.84 | 60.94 | 14,792,722 | +0.21(+0.35%) |
Mar 21, 2014 | 61.24 | 61.81 | 60.73 | 60.73 | 38,020,104 | -0.17(-0.29%) |
Mar 20, 2014 | 60.17 | 61.01 | 59.89 | 60.90 | 16,085,948 | +0.55(+0.91%) |
Mar 19, 2014 | 60.95 | 61.37 | 59.97 | 60.36 | 15,368,246 | -0.63(-1.03%) |
Mar 18, 2014 | 60.79 | 61.34 | 60.58 | 60.99 | 13,526,669 | +0.25(+0.41%) |
Mar 17, 2014 | 60.50 | 60.87 | 60.37 | 60.74 | 13,467,985 | +0.55(+0.91%) |
Mar 14, 2014 | 60.26 | 60.67 | 60.07 | 60.19 | 18,218,864 | -0.11(-0.18%) |
Mar 13, 2014 | 60.81 | 60.90 | 60.10 | 60.30 | 15,313,059 | -0.37(-0.60%) |
Mar 12, 2014 | 60.30 | 60.83 | 60.24 | 60.67 | 15,071,584 | +0.13(+0.21%) |
Mar 11, 2014 | 61.41 | 61.55 | 60.22 | 60.54 | 18,821,944 | -0.96(-1.56%) |
Mar 10, 2014 | 61.27 | 61.53 | 60.96 | 61.50 | 15,459,916 | +0.33(+0.54%) |
Mar 07, 2014 | 60.77 | 61.21 | 60.52 | 61.17 | 19,660,344 | +0.79(+1.31%) |
Mar 06, 2014 | 60.32 | 60.49 | 60.06 | 60.38 | 19,582,608 | -0.03(-0.04%) |
Mar 05, 2014 | 61.30 | 61.36 | 60.14 | 60.40 | 30,567,106 | -1.75(-2.82%) |
Mar 04, 2014 | 62.20 | 62.37 | 61.73 | 62.15 | 19,514,080 | +0.66(+1.07%) |
Mar 03, 2014 | 61.66 | 62.17 | 61.06 | 61.50 | 18,459,064 | -0.50(-0.80%) |
Feb 28, 2014 | 61.79 | 62.35 | 61.68 | 61.99 | 19,648,792 | +0.28(+0.45%) |
Feb 27, 2014 | 61.55 | 61.85 | 61.28 | 61.72 | 14,133,323 | +0.03(+0.05%) |
Feb 26, 2014 | 62.18 | 62.37 | 61.52 | 61.68 | 14,112,484 | -0.33(-0.54%) |
Feb 25, 2014 | 62.17 | 62.44 | 61.79 | 62.02 | 16,548,848 | -0.08(-0.13%) |
Feb 24, 2014 | 61.55 | 62.62 | 61.19 | 62.10 | 24,866,560 | +0.91(+1.48%) |
Feb 21, 2014 | 61.48 | 61.55 | 61.14 | 61.19 | 17,526,598 | -0.22(-0.36%) |
Feb 20, 2014 | 60.43 | 61.67 | 60.37 | 61.41 | 22,382,806 | +0.91(+1.51%) |
Feb 19, 2014 | 60.40 | 61.36 | 60.40 | 60.50 | 18,989,054 | -0.08(-0.13%) |
Feb 18, 2014 | 60.58 | 60.99 | 60.12 | 60.58 | 20,154,660 | -0.03(-0.04%) |
Feb 14, 2014 | 59.12 | 60.60 | 60.60 | 60.60 | 28,357,370 | +1.73(+2.93%) |
Feb 13, 2014 | 58.33 | 59.02 | 58.21 | 58.88 | 15,179,639 | +0.23(+0.38%) |
Feb 12, 2014 | 58.60 | 59.15 | 58.37 | 58.65 | 16,697,929 | +0.15(+0.26%) |
Feb 11, 2014 | 57.67 | 58.60 | 57.57 | 58.50 | 20,814,428 | +0.85(+1.47%) |
Feb 10, 2014 | 58.24 | 58.30 | 57.54 | 57.65 | 18,978,174 | -0.68(-1.17%) |
Feb 07, 2014 | 58.03 | 58.36 | 57.79 | 58.33 | 19,617,488 | +0.50(+0.87%) |
Feb 06, 2014 | 57.64 | 58.07 | 57.47 | 57.83 | 21,176,392 | +0.55(+0.96%) |
Feb 05, 2014 | 57.74 | 57.94 | 57.15 | 57.28 | 25,638,070 | -0.28(-0.49%) |
Feb 04, 2014 | 57.78 | 57.96 | 57.16 | 57.56 | 27,230,616 | -0.02(-0.03%) |
Feb 03, 2014 | 58.77 | 59.02 | 57.32 | 57.58 | 31,867,304 | -1.35(-2.29%) |
Jan 31, 2014 | 59.37 | 59.64 | 58.63 | 58.93 | 27,169,310 | -1.17(-1.95%) |
Jan 30, 2014 | 60.10 | 60.71 | 59.50 | 60.10 | 22,871,472 | -0.72(-1.18%) |
Jan 29, 2014 | 60.70 | 61.51 | 60.52 | 60.81 | 20,624,718 | -0.35(-0.56%) |
Jan 28, 2014 | 60.97 | 61.33 | 60.60 | 61.16 | 16,846,710 | +0.47(+0.77%) |
Jan 27, 2014 | 60.79 | 61.11 | 60.58 | 60.69 | 19,509,014 | +0.04(+0.07%) |
Jan 24, 2014 | 61.50 | 61.54 | 60.63 | 60.65 | 22,942,988 | -1.36(-2.19%) |
Jan 23, 2014 | 62.18 | 62.27 | 61.39 | 62.00 | 24,065,832 | -0.58(-0.93%) |
Jan 22, 2014 | 63.22 | 63.27 | 62.56 | 62.59 | 18,207,266 | -0.40(-0.63%) |
Jan 21, 2014 | 63.03 | 63.23 | 62.69 | 62.98 | 21,508,572 | -0.42(-0.67%) |
Jan 17, 2014 | 63.42 | 63.40 | 63.40 | 63.40 | 25,019,946 | +0.14(+0.22%) |
Jan 16, 2014 | 63.17 | 63.33 | 62.82 | 63.26 | 14,734,970 | +0.10(+0.16%) |
Jan 15, 2014 | 63.38 | 63.53 | 63.06 | 63.16 | 14,733,933 | -0.22(-0.34%) |
Jan 14, 2014 | 63.17 | 63.47 | 63.08 | 63.38 | 14,487,035 | +0.36(+0.58%) |
Jan 13, 2014 | 63.88 | 64.00 | 62.83 | 63.01 | 18,938,768 | -1.26(-1.96%) |
Jan 10, 2014 | 63.93 | 64.34 | 63.38 | 64.27 | 16,479,737 | +0.49(+0.76%) |
Jan 09, 2014 | 64.07 | 64.19 | 63.32 | 63.79 | 18,229,794 | -0.63(-0.97%) |
Jan 08, 2014 | 64.70 | 64.70 | 64.04 | 64.41 | 17,485,376 | -0.21(-0.33%) |
Jan 07, 2014 | 63.69 | 64.72 | 63.57 | 64.63 | 17,493,094 | +0.90(+1.41%) |
Jan 06, 2014 | 63.90 | 64.03 | 63.23 | 63.72 | 16,642,049 | +0.10(+0.15%) |
Jan 03, 2014 | 63.79 | 64.05 | 63.39 | 63.63 | 14,537,859 | -0.15(-0.24%) |