Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.58 | 56.73 | 55.54 | 56.56 | 1,810,640 | +1.54(+2.80%) |
Mar 28, 2014 | 55.38 | 55.95 | 54.45 | 55.02 | 2,995,095 | +0.01(+0.02%) |
Mar 27, 2014 | 57.70 | 57.80 | 54.61 | 55.01 | 4,826,732 | -2.76(-4.78%) |
Mar 26, 2014 | 59.33 | 59.87 | 57.71 | 57.77 | 2,301,777 | -1.14(-1.94%) |
Mar 25, 2014 | 60.15 | 60.50 | 58.58 | 58.91 | 1,674,395 | -0.79(-1.32%) |
Mar 24, 2014 | 60.46 | 60.89 | 58.54 | 59.70 | 1,774,973 | -0.33(-0.55%) |
Mar 21, 2014 | 61.90 | 62.40 | 59.81 | 60.03 | 2,841,621 | -1.61(-2.61%) |
Mar 20, 2014 | 61.27 | 62.05 | 60.60 | 61.64 | 760,166 | +0.33(+0.54%) |
Mar 19, 2014 | 61.77 | 62.07 | 60.90 | 61.31 | 903,872 | -0.63(-1.02%) |
Mar 18, 2014 | 60.41 | 62.30 | 60.31 | 61.94 | 1,543,937 | +1.70(+2.82%) |
Mar 17, 2014 | 60.32 | 61.00 | 59.65 | 60.24 | 1,249,701 | -0.10(-0.17%) |
Mar 14, 2014 | 60.01 | 61.50 | 60.01 | 60.34 | 1,572,072 | +0.10(+0.17%) |
Mar 13, 2014 | 58.87 | 62.00 | 58.87 | 60.24 | 2,927,437 | +1.54(+2.62%) |
Mar 12, 2014 | 58.50 | 59.18 | 58.06 | 58.70 | 1,055,959 | -0.21(-0.36%) |
Mar 11, 2014 | 60.41 | 60.74 | 58.38 | 58.91 | 1,469,722 | -1.25(-2.08%) |
Mar 10, 2014 | 59.50 | 60.81 | 59.12 | 60.16 | 1,608,396 | +0.62(+1.04%) |
Mar 07, 2014 | 60.17 | 60.51 | 58.64 | 59.54 | 1,917,823 | -0.58(-0.96%) |
Mar 06, 2014 | 60.73 | 61.26 | 60.01 | 60.12 | 1,597,781 | -0.41(-0.68%) |
Mar 05, 2014 | 60.55 | 61.09 | 60.22 | 60.53 | 1,423,843 | -0.32(-0.53%) |
Mar 04, 2014 | 60.32 | 61.50 | 60.05 | 60.85 | 1,552,533 | +1.38(+2.32%) |
Mar 03, 2014 | 60.39 | 60.67 | 58.63 | 59.47 | 2,166,463 | -1.96(-3.19%) |
Feb 28, 2014 | 61.82 | 62.50 | 60.60 | 61.43 | 1,283,455 | -0.12(-0.19%) |
Feb 27, 2014 | 61.84 | 62.61 | 60.90 | 61.55 | 1,573,713 | -1.36(-2.16%) |
Feb 26, 2014 | 61.22 | 63.79 | 61.22 | 62.91 | 2,202,038 | +1.80(+2.95%) |
Feb 25, 2014 | 61.00 | 61.46 | 60.07 | 61.11 | 1,247,632 | +0.05(+0.08%) |
Feb 24, 2014 | 60.51 | 61.70 | 60.28 | 61.06 | 990,128 | +0.78(+1.29%) |
Feb 21, 2014 | 61.55 | 62.00 | 60.20 | 60.28 | 1,447,699 | -1.41(-2.29%) |
Feb 20, 2014 | 61.25 | 62.00 | 60.33 | 61.69 | 1,048,775 | +0.46(+0.75%) |
Feb 19, 2014 | 62.11 | 62.80 | 61.13 | 61.23 | 1,034,624 | -0.99(-1.59%) |
Feb 18, 2014 | 60.80 | 62.72 | 60.63 | 62.22 | 1,521,608 | +1.40(+2.30%) |
Feb 14, 2014 | 60.98 | 60.82 | 60.82 | 60.82 | 1,146,600 | +0.01(+0.02%) |
Feb 13, 2014 | 60.02 | 61.09 | 59.13 | 60.81 | 1,336,449 | +0.26(+0.43%) |
Feb 12, 2014 | 60.06 | 61.08 | 59.75 | 60.55 | 1,233,653 | +0.54(+0.90%) |
Feb 11, 2014 | 59.00 | 60.55 | 58.90 | 60.01 | 1,811,332 | +1.03(+1.75%) |
Feb 10, 2014 | 59.21 | 59.70 | 58.58 | 58.98 | 1,282,359 | -0.37(-0.62%) |
Feb 07, 2014 | 59.42 | 59.73 | 58.20 | 59.35 | 2,455,081 | +0.59(+1.00%) |
Feb 06, 2014 | 57.63 | 59.00 | 57.50 | 58.76 | 1,565,342 | +1.65(+2.89%) |
Feb 05, 2014 | 57.16 | 57.69 | 55.76 | 57.11 | 2,872,914 | -0.88(-1.52%) |
Feb 04, 2014 | 58.10 | 58.30 | 57.08 | 57.99 | 1,974,234 | +0.78(+1.36%) |
Feb 03, 2014 | 60.49 | 60.74 | 56.82 | 57.21 | 3,951,489 | -3.21(-5.31%) |
Jan 31, 2014 | 61.46 | 61.88 | 60.28 | 60.42 | 1,826,891 | -2.16(-3.45%) |
Jan 30, 2014 | 62.38 | 62.84 | 61.05 | 62.58 | 1,480,781 | +0.77(+1.25%) |
Jan 29, 2014 | 61.81 | 63.04 | 61.61 | 61.81 | 1,699,249 | -0.94(-1.50%) |
Jan 28, 2014 | 60.77 | 62.88 | 60.53 | 62.75 | 2,087,257 | +2.41(+3.99%) |
Jan 27, 2014 | 61.64 | 62.77 | 59.36 | 60.34 | 2,106,093 | -1.28(-2.08%) |
Jan 24, 2014 | 63.01 | 63.50 | 61.29 | 61.62 | 2,690,480 | -1.72(-2.72%) |
Jan 23, 2014 | 65.68 | 66.59 | 62.19 | 63.34 | 5,657,504 | -3.99(-5.93%) |
Jan 22, 2014 | 64.30 | 67.98 | 62.78 | 67.33 | 6,426,634 | +4.50(+7.16%) |
Jan 21, 2014 | 62.23 | 63.10 | 62.22 | 62.83 | 4,079,630 | +0.33(+0.53%) |
Jan 17, 2014 | 64.00 | 62.50 | 62.50 | 62.50 | 2,695,700 | -1.37(-2.14%) |
Jan 16, 2014 | 64.18 | 64.75 | 63.26 | 63.87 | 1,630,902 | -0.31(-0.48%) |
Jan 15, 2014 | 63.25 | 64.74 | 63.25 | 64.18 | 2,215,828 | +0.93(+1.47%) |
Jan 14, 2014 | 61.69 | 63.40 | 61.52 | 63.25 | 2,736,071 | +2.19(+3.59%) |
Jan 13, 2014 | 64.50 | 64.50 | 60.14 | 61.06 | 4,966,069 | -6.11(-9.10%) |
Jan 10, 2014 | 66.60 | 67.53 | 66.60 | 67.17 | 1,932,059 | +0.54(+0.81%) |
Jan 09, 2014 | 66.85 | 67.72 | 65.59 | 66.63 | 2,940,841 | +0.84(+1.28%) |
Jan 08, 2014 | 64.99 | 65.97 | 64.76 | 65.79 | 2,084,226 | +1.24(+1.92%) |
Jan 07, 2014 | 62.66 | 65.12 | 62.22 | 64.55 | 2,569,325 | +2.48(+4.00%) |
Jan 06, 2014 | 62.50 | 62.54 | 61.51 | 62.07 | 1,395,198 | -0.39(-0.62%) |
Jan 03, 2014 | 62.00 | 62.60 | 61.45 | 62.46 | 1,679,055 | +0.74(+1.20%) |