Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.47 | 61.34 | 60.23 | 60.77 | 128,970 | +0.47(+0.78%) |
Mar 28, 2014 | 60.26 | 61.25 | 60.18 | 60.30 | 86,420 | -0.03(-0.05%) |
Mar 27, 2014 | 60.13 | 60.52 | 59.70 | 60.33 | 65,867 | +0.38(+0.63%) |
Mar 26, 2014 | 61.34 | 61.59 | 59.83 | 59.95 | 99,362 | -1.11(-1.82%) |
Mar 25, 2014 | 61.30 | 61.93 | 60.90 | 61.06 | 90,998 | +0.19(+0.31%) |
Mar 24, 2014 | 61.56 | 61.56 | 60.63 | 60.87 | 81,745 | -0.46(-0.75%) |
Mar 21, 2014 | 61.60 | 61.92 | 61.33 | 61.33 | 138,268 | +0.01(+0.02%) |
Mar 20, 2014 | 61.34 | 61.39 | 60.66 | 61.32 | 39,097 | +0.00(+0.00%) |
Mar 19, 2014 | 61.70 | 62.21 | 60.90 | 61.32 | 125,501 | -0.39(-0.62%) |
Mar 18, 2014 | 61.46 | 62.06 | 61.15 | 61.70 | 114,160 | +0.22(+0.35%) |
Mar 17, 2014 | 61.56 | 62.07 | 61.41 | 61.48 | 64,222 | +0.23(+0.38%) |
Mar 14, 2014 | 61.11 | 61.84 | 60.85 | 61.25 | 103,098 | +0.13(+0.21%) |
Mar 13, 2014 | 61.06 | 61.46 | 60.82 | 61.12 | 117,128 | +0.09(+0.15%) |
Mar 12, 2014 | 61.09 | 61.48 | 60.58 | 61.03 | 285,787 | -0.36(-0.58%) |
Mar 11, 2014 | 61.28 | 62.00 | 60.91 | 61.38 | 75,921 | -0.13(-0.21%) |
Mar 10, 2014 | 61.79 | 62.13 | 61.32 | 61.51 | 160,313 | -0.17(-0.28%) |
Mar 07, 2014 | 62.42 | 62.42 | 61.27 | 61.69 | 393,832 | -0.51(-0.82%) |
Mar 06, 2014 | 62.84 | 63.25 | 62.01 | 62.20 | 90,490 | -0.55(-0.88%) |
Mar 05, 2014 | 62.15 | 62.82 | 61.70 | 62.75 | 115,087 | +0.38(+0.61%) |
Mar 04, 2014 | 61.19 | 62.62 | 60.84 | 62.37 | 197,593 | +1.83(+3.02%) |
Mar 03, 2014 | 60.36 | 61.10 | 60.04 | 60.54 | 131,469 | -0.17(-0.27%) |
Feb 28, 2014 | 60.10 | 61.09 | 60.10 | 60.70 | 154,147 | +0.79(+1.31%) |
Feb 27, 2014 | 59.94 | 60.02 | 59.35 | 59.92 | 65,320 | -0.04(-0.06%) |
Feb 26, 2014 | 60.00 | 60.63 | 59.78 | 59.95 | 135,354 | +0.14(+0.24%) |
Feb 25, 2014 | 59.68 | 60.19 | 59.35 | 59.81 | 45,946 | +0.15(+0.25%) |
Feb 24, 2014 | 60.43 | 60.82 | 59.51 | 59.66 | 100,746 | -0.64(-1.05%) |
Feb 21, 2014 | 59.36 | 60.64 | 59.19 | 60.29 | 176,417 | +1.20(+2.03%) |
Feb 20, 2014 | 58.97 | 59.18 | 58.62 | 59.09 | 103,948 | +0.33(+0.55%) |
Feb 19, 2014 | 57.79 | 59.23 | 57.79 | 58.77 | 106,263 | +0.72(+1.23%) |
Feb 18, 2014 | 57.08 | 58.15 | 56.70 | 58.05 | 145,646 | +0.90(+1.57%) |
Feb 14, 2014 | 57.00 | 57.16 | 57.16 | 57.16 | 55,502 | +0.28(+0.50%) |
Feb 13, 2014 | 56.48 | 57.16 | 56.09 | 56.87 | 125,274 | +0.02(+0.04%) |
Feb 12, 2014 | 57.58 | 57.93 | 56.39 | 56.85 | 91,838 | -0.81(-1.40%) |
Feb 11, 2014 | 56.95 | 57.77 | 56.66 | 57.66 | 91,982 | +0.56(+0.97%) |
Feb 10, 2014 | 56.87 | 57.48 | 56.38 | 57.11 | 77,787 | +0.24(+0.42%) |
Feb 07, 2014 | 56.15 | 57.19 | 56.10 | 56.87 | 117,901 | +0.77(+1.38%) |
Feb 06, 2014 | 55.67 | 56.49 | 55.67 | 56.09 | 65,208 | +0.40(+0.73%) |
Feb 05, 2014 | 55.81 | 55.88 | 55.11 | 55.69 | 167,019 | -0.36(-0.64%) |
Feb 04, 2014 | 54.70 | 56.59 | 54.70 | 56.05 | 128,160 | +0.35(+0.62%) |
Feb 03, 2014 | 56.74 | 56.74 | 55.06 | 55.70 | 147,689 | -1.06(-1.87%) |
Jan 31, 2014 | 55.47 | 57.02 | 55.03 | 56.77 | 186,674 | +0.97(+1.73%) |
Jan 30, 2014 | 54.84 | 56.63 | 54.63 | 55.80 | 101,824 | +1.35(+2.48%) |
Jan 29, 2014 | 54.31 | 54.74 | 54.08 | 54.45 | 82,050 | -0.17(-0.30%) |
Jan 28, 2014 | 54.58 | 54.87 | 54.17 | 54.61 | 131,962 | +0.04(+0.07%) |
Jan 27, 2014 | 55.65 | 55.65 | 54.48 | 54.58 | 95,959 | -0.78(-1.41%) |
Jan 24, 2014 | 56.13 | 56.25 | 54.93 | 55.36 | 75,168 | -1.12(-1.98%) |
Jan 23, 2014 | 56.43 | 56.70 | 56.17 | 56.48 | 71,322 | +0.06(+0.10%) |
Jan 22, 2014 | 56.15 | 56.49 | 55.79 | 56.42 | 54,531 | +0.56(+1.00%) |
Jan 21, 2014 | 55.72 | 56.17 | 55.72 | 55.86 | 51,323 | +0.41(+0.74%) |
Jan 17, 2014 | 56.18 | 55.45 | 55.45 | 55.45 | 67,543 | -0.88(-1.56%) |
Jan 16, 2014 | 56.01 | 56.50 | 55.80 | 56.33 | 106,976 | +0.53(+0.95%) |
Jan 15, 2014 | 55.41 | 56.25 | 55.55 | 55.81 | 82,763 | +0.40(+0.72%) |
Jan 14, 2014 | 55.37 | 55.74 | 55.02 | 55.41 | 74,934 | +0.25(+0.45%) |
Jan 13, 2014 | 55.31 | 55.64 | 54.74 | 55.16 | 89,631 | -0.37(-0.66%) |
Jan 10, 2014 | 55.58 | 55.76 | 55.23 | 55.53 | 88,853 | +0.10(+0.18%) |
Jan 09, 2014 | 55.74 | 55.74 | 54.84 | 55.43 | 73,051 | -0.31(-0.56%) |
Jan 08, 2014 | 55.57 | 56.24 | 54.97 | 55.74 | 163,061 | +0.15(+0.27%) |
Jan 07, 2014 | 55.56 | 55.96 | 55.10 | 55.59 | 120,593 | +0.35(+0.64%) |
Jan 06, 2014 | 55.57 | 55.57 | 54.92 | 55.23 | 185,303 | -0.13(-0.23%) |
Jan 03, 2014 | 54.97 | 55.60 | 54.97 | 55.36 | 107,271 | +0.37(+0.67%) |