Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.11 | 60.42 | 59.80 | 60.00 | 541,185 | +0.13(+0.22%) |
Mar 28, 2014 | 59.84 | 60.86 | 59.56 | 59.86 | 341,555 | +0.19(+0.32%) |
Mar 27, 2014 | 59.73 | 60.10 | 59.10 | 59.67 | 361,893 | +0.04(+0.07%) |
Mar 26, 2014 | 60.78 | 60.92 | 59.61 | 59.63 | 413,004 | -0.66(-1.09%) |
Mar 25, 2014 | 63.33 | 63.33 | 59.95 | 60.29 | 569,220 | +0.17(+0.29%) |
Mar 24, 2014 | 61.52 | 61.52 | 59.55 | 60.11 | 520,796 | -1.15(-1.88%) |
Mar 21, 2014 | 60.67 | 61.37 | 60.37 | 61.27 | 878,710 | +1.00(+1.67%) |
Mar 20, 2014 | 60.21 | 60.78 | 60.04 | 60.26 | 423,208 | -0.16(-0.26%) |
Mar 19, 2014 | 60.64 | 60.88 | 60.06 | 60.42 | 469,473 | -0.22(-0.37%) |
Mar 18, 2014 | 60.55 | 60.83 | 59.99 | 60.64 | 319,898 | +0.22(+0.36%) |
Mar 17, 2014 | 60.46 | 61.03 | 60.15 | 60.43 | 265,611 | +0.44(+0.73%) |
Mar 14, 2014 | 59.45 | 60.24 | 59.38 | 59.99 | 347,437 | +0.51(+0.85%) |
Mar 13, 2014 | 60.62 | 60.72 | 59.12 | 59.48 | 448,515 | -0.98(-1.62%) |
Mar 12, 2014 | 60.60 | 61.00 | 59.82 | 60.46 | 518,533 | -0.32(-0.53%) |
Mar 11, 2014 | 62.11 | 62.28 | 60.75 | 60.78 | 269,320 | -1.10(-1.78%) |
Mar 10, 2014 | 62.36 | 62.40 | 61.56 | 61.89 | 240,443 | -0.71(-1.13%) |
Mar 07, 2014 | 62.62 | 62.92 | 62.12 | 62.60 | 151,249 | +0.28(+0.45%) |
Mar 06, 2014 | 62.32 | 62.59 | 61.97 | 62.31 | 298,424 | +0.30(+0.48%) |
Mar 05, 2014 | 62.84 | 63.11 | 61.86 | 62.01 | 408,189 | -0.66(-1.05%) |
Mar 04, 2014 | 62.52 | 63.05 | 62.35 | 62.67 | 312,366 | +1.00(+1.63%) |
Mar 03, 2014 | 61.67 | 62.20 | 61.13 | 61.67 | 464,756 | -0.60(-0.96%) |
Feb 28, 2014 | 62.45 | 62.99 | 61.96 | 62.26 | 477,336 | -0.18(-0.29%) |
Feb 27, 2014 | 62.54 | 62.74 | 62.16 | 62.45 | 267,622 | -0.13(-0.21%) |
Feb 26, 2014 | 62.10 | 62.97 | 61.88 | 62.58 | 384,180 | +0.69(+1.11%) |
Feb 25, 2014 | 62.04 | 62.16 | 61.42 | 61.89 | 412,525 | -0.12(-0.20%) |
Feb 24, 2014 | 61.90 | 62.44 | 61.37 | 62.01 | 334,103 | +0.64(+1.04%) |
Feb 21, 2014 | 61.98 | 62.25 | 61.36 | 61.37 | 278,089 | -0.48(-0.78%) |
Feb 20, 2014 | 60.67 | 61.90 | 60.51 | 61.86 | 286,569 | +1.28(+2.11%) |
Feb 19, 2014 | 60.84 | 61.53 | 60.54 | 60.58 | 397,357 | -0.47(-0.76%) |
Feb 18, 2014 | 60.88 | 61.18 | 59.63 | 61.04 | 439,863 | +0.50(+0.82%) |
Feb 14, 2014 | 61.19 | 60.54 | 60.54 | 60.54 | 613,962 | +1.71(+2.91%) |
Feb 13, 2014 | 57.85 | 58.83 | 57.45 | 58.83 | 324,722 | +0.76(+1.30%) |
Feb 12, 2014 | 57.55 | 58.43 | 57.55 | 58.08 | 290,552 | +0.51(+0.89%) |
Feb 11, 2014 | 57.11 | 57.82 | 56.61 | 57.56 | 262,650 | +0.37(+0.65%) |
Feb 10, 2014 | 57.75 | 57.79 | 56.91 | 57.19 | 279,043 | -0.70(-1.21%) |
Feb 07, 2014 | 57.30 | 57.93 | 56.86 | 57.89 | 185,375 | +0.86(+1.51%) |
Feb 06, 2014 | 56.25 | 57.27 | 55.79 | 57.02 | 364,307 | +0.98(+1.75%) |
Feb 05, 2014 | 56.33 | 56.92 | 55.94 | 56.04 | 381,165 | -0.49(-0.87%) |
Feb 04, 2014 | 55.74 | 56.70 | 55.44 | 56.53 | 731,332 | +0.96(+1.72%) |
Feb 03, 2014 | 57.51 | 57.83 | 55.38 | 55.58 | 926,412 | -1.89(-3.29%) |
Jan 31, 2014 | 56.49 | 57.75 | 56.01 | 57.47 | 485,913 | +0.15(+0.26%) |
Jan 30, 2014 | 57.22 | 57.45 | 56.54 | 57.32 | 318,380 | +0.70(+1.23%) |
Jan 29, 2014 | 55.58 | 56.97 | 55.58 | 56.62 | 489,906 | +0.43(+0.77%) |
Jan 28, 2014 | 56.14 | 57.00 | 55.51 | 56.19 | 467,675 | +0.09(+0.16%) |
Jan 27, 2014 | 56.80 | 57.94 | 55.81 | 56.10 | 320,161 | -0.32(-0.56%) |
Jan 24, 2014 | 59.06 | 59.29 | 56.37 | 56.42 | 902,038 | -3.07(-5.17%) |
Jan 23, 2014 | 59.59 | 59.77 | 59.22 | 59.49 | 400,251 | -0.37(-0.61%) |
Jan 22, 2014 | 60.23 | 60.23 | 59.18 | 59.85 | 238,267 | -0.18(-0.30%) |
Jan 21, 2014 | 60.21 | 60.29 | 59.31 | 60.04 | 349,649 | +0.35(+0.58%) |
Jan 17, 2014 | 59.75 | 59.69 | 59.69 | 59.69 | 219,745 | -0.21(-0.35%) |
Jan 16, 2014 | 60.02 | 60.34 | 59.81 | 59.90 | 229,831 | -0.27(-0.46%) |
Jan 15, 2014 | 59.36 | 60.84 | 59.47 | 60.17 | 426,948 | +0.81(+1.37%) |
Jan 14, 2014 | 58.40 | 59.38 | 58.00 | 59.36 | 410,047 | +1.24(+2.13%) |
Jan 13, 2014 | 58.53 | 59.07 | 57.84 | 58.12 | 337,067 | -0.49(-0.84%) |
Jan 10, 2014 | 58.16 | 58.82 | 58.10 | 58.61 | 343,340 | +0.27(+0.46%) |
Jan 09, 2014 | 58.20 | 58.66 | 57.75 | 58.34 | 237,194 | +0.07(+0.13%) |
Jan 08, 2014 | 58.33 | 58.83 | 57.94 | 58.27 | 379,609 | -0.20(-0.34%) |
Jan 07, 2014 | 57.98 | 58.78 | 57.61 | 58.47 | 410,917 | +0.81(+1.41%) |
Jan 06, 2014 | 58.87 | 59.16 | 57.60 | 57.65 | 632,285 | -0.87(-1.49%) |
Jan 03, 2014 | 58.38 | 58.76 | 58.14 | 58.53 | 288,386 | +0.09(+0.16%) |