Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.28 | 64.62 | 64.02 | 64.43 | 1,157,800 | +0.46(+0.71%) |
Mar 28, 2014 | 63.22 | 64.05 | 63.10 | 63.98 | 983,785 | +0.90(+1.43%) |
Mar 27, 2014 | 63.04 | 63.42 | 62.52 | 63.07 | 1,792,231 | +0.06(+0.09%) |
Mar 26, 2014 | 64.28 | 64.43 | 63.01 | 63.01 | 1,354,899 | -1.12(-1.75%) |
Mar 25, 2014 | 63.99 | 64.50 | 63.59 | 64.13 | 1,159,687 | +0.39(+0.61%) |
Mar 24, 2014 | 64.40 | 64.85 | 63.51 | 63.75 | 1,281,259 | -0.59(-0.92%) |
Mar 21, 2014 | 64.36 | 64.91 | 63.87 | 64.34 | 3,189,674 | +0.43(+0.68%) |
Mar 20, 2014 | 63.04 | 63.95 | 63.01 | 63.90 | 1,334,567 | +0.73(+1.15%) |
Mar 19, 2014 | 63.51 | 64.04 | 62.83 | 63.18 | 1,146,767 | -0.28(-0.45%) |
Mar 18, 2014 | 63.27 | 63.69 | 63.21 | 63.46 | 1,146,148 | +0.25(+0.40%) |
Mar 17, 2014 | 63.09 | 63.53 | 62.72 | 63.21 | 1,566,732 | +0.65(+1.04%) |
Mar 14, 2014 | 63.10 | 63.68 | 62.45 | 62.56 | 2,387,640 | -0.56(-0.89%) |
Mar 13, 2014 | 63.99 | 64.41 | 62.80 | 63.12 | 2,494,486 | -0.72(-1.12%) |
Mar 12, 2014 | 64.07 | 64.28 | 63.53 | 63.84 | 2,619,276 | -0.55(-0.85%) |
Mar 11, 2014 | 65.18 | 65.18 | 64.22 | 64.38 | 2,631,894 | -0.62(-0.95%) |
Mar 10, 2014 | 65.04 | 65.54 | 64.32 | 65.00 | 2,022,706 | -0.16(-0.25%) |
Mar 07, 2014 | 65.65 | 65.74 | 64.76 | 65.16 | 1,927,245 | -0.32(-0.49%) |
Mar 06, 2014 | 65.35 | 66.17 | 65.28 | 65.48 | 1,763,380 | +0.48(+0.73%) |
Mar 05, 2014 | 65.20 | 65.35 | 64.69 | 65.01 | 1,710,212 | -0.16(-0.24%) |
Mar 04, 2014 | 65.67 | 65.71 | 65.13 | 65.16 | 2,014,158 | +0.28(+0.44%) |
Mar 03, 2014 | 64.42 | 65.42 | 64.29 | 64.88 | 2,251,725 | -0.20(-0.31%) |
Feb 28, 2014 | 64.80 | 65.61 | 64.52 | 65.08 | 2,346,436 | +0.46(+0.71%) |
Feb 27, 2014 | 63.72 | 64.63 | 63.72 | 64.62 | 2,440,296 | +0.68(+1.06%) |
Feb 26, 2014 | 63.84 | 64.39 | 63.50 | 63.94 | 2,385,089 | +0.09(+0.14%) |
Feb 25, 2014 | 62.55 | 64.12 | 62.50 | 63.85 | 2,897,178 | +1.26(+2.01%) |
Feb 24, 2014 | 62.55 | 63.35 | 62.53 | 62.59 | 2,294,847 | -0.19(-0.30%) |
Feb 21, 2014 | 62.45 | 63.04 | 62.07 | 62.78 | 2,666,363 | +1.14(+1.85%) |
Feb 20, 2014 | 61.11 | 61.68 | 60.29 | 61.64 | 1,717,194 | +0.57(+0.93%) |
Feb 19, 2014 | 61.66 | 62.07 | 61.00 | 61.08 | 2,127,657 | -0.57(-0.93%) |
Feb 18, 2014 | 61.89 | 61.90 | 61.27 | 61.65 | 1,572,255 | -0.01(-0.02%) |
Feb 14, 2014 | 61.22 | 61.66 | 61.66 | 61.66 | 1,154,396 | +0.27(+0.44%) |
Feb 13, 2014 | 60.53 | 61.86 | 60.29 | 61.40 | 2,479,841 | +0.62(+1.02%) |
Feb 12, 2014 | 59.48 | 60.94 | 59.44 | 60.78 | 2,324,968 | +1.37(+2.31%) |
Feb 11, 2014 | 59.55 | 59.91 | 59.19 | 59.41 | 2,308,890 | -0.26(-0.44%) |
Feb 10, 2014 | 58.86 | 59.80 | 58.78 | 59.67 | 2,148,536 | +0.74(+1.26%) |
Feb 07, 2014 | 58.47 | 59.03 | 58.22 | 58.92 | 1,983,262 | +0.77(+1.33%) |
Feb 06, 2014 | 57.96 | 58.57 | 57.75 | 58.15 | 2,161,867 | +0.22(+0.39%) |
Feb 05, 2014 | 57.18 | 58.13 | 56.60 | 57.93 | 2,908,617 | +0.61(+1.06%) |
Feb 04, 2014 | 57.00 | 57.59 | 56.30 | 57.32 | 2,368,184 | +0.66(+1.17%) |
Feb 03, 2014 | 58.14 | 58.47 | 56.59 | 56.65 | 2,785,456 | -1.38(-2.37%) |
Jan 31, 2014 | 57.47 | 59.37 | 56.76 | 58.03 | 4,687,429 | +1.48(+2.62%) |
Jan 30, 2014 | 55.88 | 56.74 | 55.55 | 56.55 | 3,026,029 | +0.95(+1.71%) |
Jan 29, 2014 | 55.76 | 56.62 | 55.45 | 55.60 | 2,597,281 | -0.39(-0.70%) |
Jan 28, 2014 | 55.46 | 56.30 | 55.31 | 55.99 | 2,668,658 | +0.63(+1.13%) |
Jan 27, 2014 | 55.60 | 55.95 | 54.34 | 55.37 | 3,206,490 | -0.19(-0.33%) |
Jan 24, 2014 | 56.08 | 56.44 | 55.47 | 55.55 | 3,974,278 | -1.17(-2.06%) |
Jan 23, 2014 | 57.33 | 57.33 | 55.70 | 56.72 | 4,245,336 | -1.23(-2.12%) |
Jan 22, 2014 | 59.29 | 59.36 | 57.45 | 57.95 | 4,230,885 | -1.33(-2.25%) |
Jan 21, 2014 | 60.03 | 60.48 | 59.16 | 59.28 | 3,109,792 | -0.18(-0.30%) |
Jan 17, 2014 | 59.29 | 59.46 | 59.46 | 59.46 | 1,375,656 | +0.04(+0.06%) |
Jan 16, 2014 | 59.35 | 59.77 | 59.15 | 59.42 | 1,093,327 | +0.01(+0.03%) |
Jan 15, 2014 | 59.02 | 59.68 | 59.04 | 59.41 | 1,856,421 | +0.39(+0.66%) |
Jan 14, 2014 | 58.30 | 59.20 | 58.30 | 59.02 | 1,451,887 | +0.83(+1.43%) |
Jan 13, 2014 | 58.89 | 59.23 | 58.05 | 58.19 | 1,438,074 | -0.94(-1.59%) |
Jan 10, 2014 | 59.48 | 59.87 | 59.01 | 59.13 | 1,307,288 | +0.10(+0.16%) |
Jan 09, 2014 | 59.17 | 59.54 | 58.77 | 59.03 | 1,404,271 | +0.07(+0.13%) |
Jan 08, 2014 | 58.90 | 59.16 | 58.18 | 58.95 | 2,395,914 | -0.19(-0.31%) |
Jan 07, 2014 | 59.36 | 59.53 | 58.97 | 59.14 | 1,938,110 | -0.23(-0.39%) |
Jan 06, 2014 | 60.12 | 60.25 | 58.97 | 59.37 | 1,726,719 | -0.31(-0.51%) |
Jan 03, 2014 | 59.89 | 60.25 | 59.64 | 59.68 | 1,265,113 | -0.08(-0.14%) |