Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.10 | 64.57 | 61.84 | 62.60 | 922,218 | -1.44(-2.25%) |
Mar 28, 2014 | 63.61 | 64.53 | 63.15 | 64.04 | 1,010,482 | +0.35(+0.55%) |
Mar 27, 2014 | 65.32 | 65.40 | 62.45 | 63.69 | 1,611,994 | -1.79(-2.73%) |
Mar 26, 2014 | 67.85 | 68.43 | 65.26 | 65.48 | 657,269 | -1.93(-2.86%) |
Mar 25, 2014 | 66.48 | 68.00 | 66.19 | 67.41 | 1,081,833 | +1.71(+2.60%) |
Mar 24, 2014 | 64.50 | 67.23 | 63.86 | 65.70 | 1,274,922 | +1.87(+2.93%) |
Mar 21, 2014 | 63.91 | 64.91 | 62.80 | 63.83 | 1,046,602 | -0.12(-0.19%) |
Mar 20, 2014 | 62.77 | 63.99 | 61.66 | 63.95 | 651,108 | +1.12(+1.78%) |
Mar 19, 2014 | 64.00 | 64.95 | 62.50 | 62.83 | 1,057,885 | -0.52(-0.82%) |
Mar 18, 2014 | 62.35 | 64.71 | 62.35 | 63.35 | 1,383,757 | +2.31(+3.78%) |
Mar 17, 2014 | 60.31 | 61.50 | 58.84 | 61.04 | 755,292 | +0.89(+1.48%) |
Mar 14, 2014 | 59.80 | 60.88 | 59.29 | 60.15 | 383,767 | +0.62(+1.04%) |
Mar 13, 2014 | 60.25 | 60.74 | 59.21 | 59.53 | 602,996 | -0.71(-1.18%) |
Mar 12, 2014 | 60.37 | 61.07 | 59.56 | 60.24 | 422,791 | -0.35(-0.58%) |
Mar 11, 2014 | 61.06 | 61.83 | 59.95 | 60.59 | 429,556 | -0.19(-0.31%) |
Mar 10, 2014 | 61.18 | 61.54 | 60.00 | 60.78 | 451,503 | -0.46(-0.75%) |
Mar 07, 2014 | 60.97 | 61.47 | 60.70 | 61.24 | 454,697 | +0.23(+0.38%) |
Mar 06, 2014 | 59.79 | 61.57 | 59.35 | 61.01 | 836,428 | +1.65(+2.78%) |
Mar 05, 2014 | 59.70 | 61.15 | 59.05 | 59.36 | 897,716 | +0.01(+0.02%) |
Mar 04, 2014 | 59.65 | 60.09 | 58.50 | 59.35 | 542,791 | -0.14(-0.24%) |
Mar 03, 2014 | 60.34 | 61.40 | 57.77 | 59.49 | 989,659 | -0.85(-1.41%) |
Feb 28, 2014 | 60.83 | 61.04 | 58.90 | 60.34 | 756,348 | -0.33(-0.54%) |
Feb 27, 2014 | 59.14 | 62.04 | 56.82 | 60.67 | 1,676,935 | +2.09(+3.57%) |
Feb 26, 2014 | 58.57 | 59.09 | 58.03 | 58.58 | 787,335 | -0.03(-0.05%) |
Feb 25, 2014 | 57.98 | 58.95 | 57.76 | 58.61 | 561,167 | +0.34(+0.58%) |
Feb 24, 2014 | 57.60 | 58.98 | 57.14 | 58.27 | 965,616 | +1.13(+1.98%) |
Feb 21, 2014 | 58.08 | 58.13 | 55.96 | 57.14 | 1,462,396 | -0.50(-0.87%) |
Feb 20, 2014 | 58.28 | 58.42 | 57.07 | 57.64 | 369,700 | -0.72(-1.23%) |
Feb 19, 2014 | 57.38 | 58.90 | 56.81 | 58.36 | 629,493 | +1.22(+2.14%) |
Feb 18, 2014 | 57.26 | 58.27 | 57.03 | 57.14 | 410,053 | +0.00(+0.00%) |
Feb 14, 2014 | 57.00 | 57.14 | 57.14 | 57.14 | 710,800 | +0.35(+0.62%) |
Feb 13, 2014 | 56.61 | 57.50 | 55.59 | 56.79 | 711,051 | +0.04(+0.07%) |
Feb 12, 2014 | 57.15 | 57.57 | 56.39 | 56.75 | 565,234 | +0.02(+0.04%) |
Feb 11, 2014 | 55.34 | 57.07 | 55.25 | 56.73 | 558,077 | +1.31(+2.36%) |
Feb 10, 2014 | 55.70 | 56.25 | 55.10 | 55.42 | 597,527 | -0.26(-0.47%) |
Feb 07, 2014 | 58.29 | 58.29 | 55.33 | 55.68 | 1,050,289 | -1.37(-2.40%) |
Feb 06, 2014 | 57.00 | 57.70 | 56.56 | 57.05 | 1,391,171 | +0.27(+0.48%) |
Feb 05, 2014 | 57.32 | 58.12 | 56.50 | 56.78 | 627,121 | -0.80(-1.39%) |
Feb 04, 2014 | 57.76 | 58.43 | 56.08 | 57.58 | 1,137,267 | +0.05(+0.09%) |
Feb 03, 2014 | 59.12 | 59.26 | 56.87 | 57.53 | 372,673 | -1.21(-2.06%) |
Jan 31, 2014 | 58.34 | 59.43 | 57.47 | 58.74 | 437,712 | -0.13(-0.22%) |
Jan 30, 2014 | 59.99 | 60.00 | 58.00 | 58.87 | 1,405,127 | -0.99(-1.65%) |
Jan 29, 2014 | 58.31 | 60.03 | 57.60 | 59.86 | 725,105 | +0.90(+1.53%) |
Jan 28, 2014 | 57.95 | 59.64 | 57.58 | 58.96 | 755,408 | +1.94(+3.40%) |
Jan 27, 2014 | 58.09 | 58.41 | 56.67 | 57.02 | 795,761 | -0.97(-1.67%) |
Jan 24, 2014 | 57.97 | 58.72 | 55.01 | 57.99 | 1,273,287 | -0.53(-0.91%) |
Jan 23, 2014 | 58.18 | 58.70 | 57.54 | 58.52 | 766,516 | +0.34(+0.58%) |
Jan 22, 2014 | 57.50 | 58.27 | 57.33 | 58.18 | 542,869 | +0.98(+1.71%) |
Jan 21, 2014 | 58.30 | 58.30 | 56.34 | 57.20 | 658,848 | +0.69(+1.22%) |
Jan 17, 2014 | 57.27 | 56.51 | 56.51 | 56.51 | 688,300 | -0.54(-0.95%) |
Jan 16, 2014 | 56.50 | 57.56 | 56.10 | 57.05 | 867,742 | +1.02(+1.82%) |
Jan 15, 2014 | 55.64 | 56.94 | 55.08 | 56.03 | 973,504 | +0.66(+1.19%) |
Jan 14, 2014 | 54.56 | 55.60 | 54.10 | 55.37 | 550,088 | +0.92(+1.69%) |
Jan 13, 2014 | 55.07 | 55.44 | 53.61 | 54.45 | 1,125,339 | -0.68(-1.23%) |
Jan 10, 2014 | 56.06 | 56.38 | 54.78 | 55.13 | 637,866 | -0.97(-1.73%) |
Jan 09, 2014 | 58.26 | 58.45 | 54.79 | 56.10 | 1,136,129 | -1.84(-3.18%) |
Jan 08, 2014 | 57.52 | 58.37 | 56.81 | 57.94 | 680,628 | +0.65(+1.13%) |
Jan 07, 2014 | 58.75 | 59.10 | 56.55 | 57.29 | 1,084,426 | -1.66(-2.82%) |
Jan 06, 2014 | 60.81 | 60.81 | 58.00 | 58.95 | 687,563 | -1.77(-2.92%) |
Jan 03, 2014 | 61.28 | 61.38 | 59.65 | 60.72 | 524,573 | -0.26(-0.43%) |