Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.11 | 62.89 | 61.24 | 61.40 | 57,342 | -0.15(-0.24%) |
Mar 28, 2014 | 62.38 | 62.71 | 61.55 | 61.55 | 27,371 | -0.96(-1.54%) |
Mar 27, 2014 | 63.44 | 63.45 | 62.42 | 62.51 | 21,355 | -0.62(-0.98%) |
Mar 26, 2014 | 65.19 | 65.19 | 63.08 | 63.13 | 42,945 | -1.52(-2.35%) |
Mar 25, 2014 | 64.09 | 65.34 | 64.09 | 64.65 | 25,848 | -0.04(-0.06%) |
Mar 24, 2014 | 64.53 | 64.89 | 63.88 | 64.68 | 31,542 | +0.06(+0.10%) |
Mar 21, 2014 | 65.74 | 65.74 | 64.14 | 64.62 | 165,016 | -0.65(-1.00%) |
Mar 20, 2014 | 65.82 | 66.73 | 64.85 | 65.27 | 28,140 | -0.88(-1.33%) |
Mar 19, 2014 | 66.84 | 67.32 | 65.97 | 66.15 | 21,348 | -0.54(-0.80%) |
Mar 18, 2014 | 66.29 | 67.29 | 66.15 | 66.69 | 39,487 | +0.24(+0.36%) |
Mar 17, 2014 | 66.41 | 67.19 | 65.63 | 66.45 | 25,498 | +0.68(+1.04%) |
Mar 14, 2014 | 64.94 | 66.48 | 64.79 | 65.77 | 32,099 | +0.56(+0.86%) |
Mar 13, 2014 | 66.21 | 66.21 | 64.69 | 65.21 | 28,272 | -0.93(-1.40%) |
Mar 12, 2014 | 66.22 | 66.39 | 65.78 | 66.14 | 19,458 | +0.09(+0.14%) |
Mar 11, 2014 | 67.29 | 67.29 | 65.89 | 66.04 | 18,396 | -1.36(-2.02%) |
Mar 10, 2014 | 67.24 | 67.62 | 67.01 | 67.41 | 24,540 | -0.18(-0.27%) |
Mar 07, 2014 | 67.42 | 67.99 | 67.30 | 67.59 | 20,909 | +0.71(+1.07%) |
Mar 06, 2014 | 66.55 | 66.90 | 66.42 | 66.88 | 21,475 | +0.23(+0.34%) |
Mar 05, 2014 | 66.42 | 67.10 | 65.95 | 66.65 | 54,060 | -0.06(-0.09%) |
Mar 04, 2014 | 67.01 | 67.60 | 65.69 | 66.71 | 125,820 | +0.57(+0.86%) |
Mar 03, 2014 | 66.27 | 66.82 | 65.17 | 66.14 | 46,335 | -0.49(-0.73%) |
Feb 28, 2014 | 66.53 | 67.07 | 65.61 | 66.63 | 65,045 | +0.24(+0.37%) |
Feb 27, 2014 | 65.32 | 66.42 | 63.24 | 66.39 | 40,583 | +1.25(+1.91%) |
Feb 26, 2014 | 65.48 | 65.74 | 64.50 | 65.14 | 23,173 | -0.14(-0.21%) |
Feb 25, 2014 | 65.75 | 65.75 | 64.95 | 65.28 | 19,973 | -0.37(-0.56%) |
Feb 24, 2014 | 66.26 | 66.59 | 65.50 | 65.65 | 38,794 | -0.72(-1.09%) |
Feb 21, 2014 | 67.04 | 67.04 | 66.14 | 66.37 | 60,252 | -0.22(-0.33%) |
Feb 20, 2014 | 66.46 | 66.86 | 66.07 | 66.59 | 38,638 | +0.33(+0.50%) |
Feb 19, 2014 | 66.71 | 66.97 | 66.06 | 66.25 | 39,041 | -0.46(-0.69%) |
Feb 18, 2014 | 66.86 | 67.05 | 66.69 | 66.71 | 49,394 | +0.18(+0.27%) |
Feb 14, 2014 | 66.54 | 66.53 | 66.53 | 66.53 | 22,911 | +0.04(+0.05%) |
Feb 13, 2014 | 66.05 | 67.04 | 65.73 | 66.50 | 50,422 | +0.48(+0.73%) |
Feb 12, 2014 | 66.18 | 66.24 | 65.56 | 66.02 | 19,419 | +0.20(+0.30%) |
Feb 11, 2014 | 65.22 | 66.23 | 65.06 | 65.82 | 32,802 | +0.80(+1.24%) |
Feb 10, 2014 | 64.63 | 65.08 | 63.92 | 65.01 | 67,708 | +0.51(+0.78%) |
Feb 07, 2014 | 64.13 | 64.70 | 64.13 | 64.51 | 29,234 | +0.44(+0.69%) |
Feb 06, 2014 | 64.34 | 64.51 | 63.71 | 64.07 | 33,866 | -0.13(-0.20%) |
Feb 05, 2014 | 63.54 | 65.27 | 63.54 | 64.19 | 46,262 | +0.15(+0.24%) |
Feb 04, 2014 | 63.35 | 64.25 | 63.17 | 64.04 | 27,834 | +0.44(+0.70%) |
Feb 03, 2014 | 63.97 | 64.07 | 62.71 | 63.60 | 55,697 | -0.19(-0.30%) |
Jan 31, 2014 | 64.47 | 64.91 | 63.71 | 63.79 | 54,275 | -1.98(-3.01%) |
Jan 30, 2014 | 65.30 | 66.01 | 64.85 | 65.76 | 34,778 | +1.24(+1.92%) |
Jan 29, 2014 | 64.49 | 65.94 | 64.32 | 64.53 | 31,508 | -1.26(-1.92%) |
Jan 28, 2014 | 66.24 | 66.72 | 65.62 | 65.79 | 38,482 | -0.69(-1.03%) |
Jan 27, 2014 | 67.69 | 68.36 | 66.24 | 66.48 | 76,876 | -1.10(-1.63%) |
Jan 24, 2014 | 67.16 | 68.10 | 66.55 | 67.58 | 54,746 | -0.11(-0.16%) |
Jan 23, 2014 | 67.52 | 67.71 | 66.90 | 67.69 | 40,456 | +0.01(+0.01%) |
Jan 22, 2014 | 67.21 | 67.71 | 66.32 | 67.68 | 35,382 | +0.82(+1.23%) |
Jan 21, 2014 | 67.29 | 67.30 | 66.38 | 66.86 | 42,546 | +0.23(+0.34%) |
Jan 17, 2014 | 65.37 | 66.63 | 66.63 | 66.63 | 46,376 | +1.37(+2.10%) |
Jan 16, 2014 | 64.82 | 65.68 | 64.04 | 65.26 | 27,048 | +0.51(+0.80%) |
Jan 15, 2014 | 64.07 | 64.75 | 64.07 | 64.74 | 25,225 | +0.58(+0.90%) |
Jan 14, 2014 | 63.45 | 64.34 | 63.34 | 64.17 | 67,077 | +1.17(+1.85%) |
Jan 13, 2014 | 62.90 | 63.73 | 62.61 | 63.00 | 39,809 | +0.11(+0.17%) |
Jan 10, 2014 | 63.48 | 63.48 | 62.46 | 62.89 | 33,386 | -0.40(-0.63%) |
Jan 09, 2014 | 63.22 | 63.39 | 62.64 | 63.29 | 34,896 | +0.46(+0.73%) |
Jan 08, 2014 | 62.77 | 63.22 | 62.08 | 62.83 | 36,778 | -0.62(-0.98%) |
Jan 07, 2014 | 63.10 | 63.80 | 62.89 | 63.45 | 14,775 | +0.74(+1.18%) |
Jan 06, 2014 | 64.42 | 64.42 | 62.20 | 62.71 | 35,178 | -1.25(-1.95%) |
Jan 03, 2014 | 63.62 | 64.60 | 62.95 | 63.96 | 75,664 | +0.57(+0.90%) |