Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.16 | 70.32 | 69.58 | 70.08 | 4,110,790 | +0.32(+0.45%) |
Mar 28, 2014 | 69.58 | 70.39 | 69.46 | 69.76 | 5,600,996 | +0.51(+0.74%) |
Mar 27, 2014 | 69.73 | 70.00 | 69.05 | 69.25 | 6,363,652 | -0.44(-0.64%) |
Mar 26, 2014 | 69.64 | 70.35 | 69.29 | 69.70 | 8,062,020 | +0.38(+0.54%) |
Mar 25, 2014 | 69.74 | 70.22 | 69.22 | 69.32 | 5,293,313 | -0.15(-0.22%) |
Mar 24, 2014 | 69.79 | 69.85 | 69.11 | 69.47 | 6,207,969 | -0.05(-0.07%) |
Mar 21, 2014 | 70.25 | 71.22 | 69.49 | 69.52 | 13,838,218 | -0.16(-0.23%) |
Mar 20, 2014 | 68.02 | 69.74 | 67.89 | 69.69 | 7,776,025 | +1.34(+1.96%) |
Mar 19, 2014 | 66.73 | 68.54 | 66.62 | 68.35 | 10,482,681 | +1.68(+2.51%) |
Mar 18, 2014 | 65.79 | 66.71 | 65.62 | 66.67 | 4,165,298 | +1.06(+1.62%) |
Mar 17, 2014 | 65.08 | 65.83 | 65.04 | 65.61 | 4,115,798 | +0.91(+1.40%) |
Mar 14, 2014 | 65.83 | 65.83 | 64.66 | 64.70 | 6,000,239 | -1.12(-1.70%) |
Mar 13, 2014 | 66.46 | 66.76 | 65.78 | 65.82 | 3,718,731 | -0.50(-0.76%) |
Mar 12, 2014 | 66.05 | 66.41 | 66.01 | 66.33 | 3,364,010 | +0.09(+0.13%) |
Mar 11, 2014 | 66.35 | 66.81 | 66.02 | 66.24 | 4,075,805 | -0.09(-0.13%) |
Mar 10, 2014 | 65.82 | 66.34 | 65.67 | 66.33 | 3,503,976 | +0.41(+0.62%) |
Mar 07, 2014 | 66.44 | 66.49 | 65.61 | 65.92 | 4,032,998 | -0.20(-0.31%) |
Mar 06, 2014 | 66.56 | 66.72 | 66.05 | 66.12 | 4,932,092 | -0.30(-0.45%) |
Mar 05, 2014 | 66.65 | 66.86 | 66.07 | 66.42 | 4,570,978 | -0.12(-0.18%) |
Mar 04, 2014 | 66.21 | 66.92 | 66.04 | 66.54 | 6,064,044 | +0.88(+1.34%) |
Mar 03, 2014 | 65.32 | 65.97 | 65.18 | 65.66 | 4,313,206 | -0.14(-0.22%) |
Feb 28, 2014 | 64.76 | 66.18 | 64.56 | 65.81 | 7,252,334 | +1.06(+1.64%) |
Feb 27, 2014 | 64.54 | 65.08 | 64.39 | 64.74 | 4,963,527 | -0.03(-0.05%) |
Feb 26, 2014 | 64.16 | 64.83 | 63.69 | 64.78 | 6,379,373 | +0.63(+0.98%) |
Feb 25, 2014 | 64.71 | 64.85 | 63.99 | 64.15 | 4,508,408 | -0.59(-0.91%) |
Feb 24, 2014 | 63.59 | 65.37 | 62.86 | 64.73 | 11,223,881 | +1.87(+2.98%) |
Feb 21, 2014 | 62.54 | 63.11 | 62.46 | 62.86 | 5,356,536 | +0.28(+0.45%) |
Feb 20, 2014 | 62.68 | 63.12 | 62.37 | 62.58 | 4,849,442 | -0.06(-0.10%) |
Feb 19, 2014 | 62.64 | 63.29 | 62.53 | 62.64 | 4,610,203 | -0.24(-0.38%) |
Feb 18, 2014 | 62.61 | 63.55 | 62.55 | 62.88 | 6,503,072 | +0.26(+0.42%) |
Feb 14, 2014 | 60.60 | 62.61 | 62.61 | 62.61 | 8,041,663 | +1.97(+3.24%) |
Feb 13, 2014 | 59.73 | 60.88 | 59.56 | 60.65 | 4,447,709 | +0.83(+1.38%) |
Feb 12, 2014 | 60.39 | 60.72 | 59.60 | 59.82 | 4,838,324 | -0.32(-0.54%) |
Feb 11, 2014 | 59.41 | 60.36 | 59.26 | 60.14 | 6,502,202 | +0.75(+1.26%) |
Feb 10, 2014 | 60.39 | 60.53 | 59.25 | 59.40 | 9,119,734 | -1.38(-2.27%) |
Feb 07, 2014 | 60.04 | 61.02 | 59.71 | 60.77 | 8,166,276 | +0.42(+0.69%) |
Feb 06, 2014 | 60.27 | 60.52 | 59.69 | 60.36 | 5,595,642 | +0.04(+0.07%) |
Feb 05, 2014 | 59.57 | 60.64 | 59.48 | 60.31 | 5,159,678 | +0.26(+0.44%) |
Feb 04, 2014 | 60.30 | 60.47 | 59.45 | 60.05 | 5,455,359 | -0.20(-0.33%) |
Feb 03, 2014 | 61.44 | 61.50 | 60.16 | 60.25 | 5,314,399 | -1.31(-2.13%) |
Jan 31, 2014 | 61.21 | 61.62 | 60.85 | 61.56 | 5,038,941 | -0.44(-0.71%) |
Jan 30, 2014 | 61.06 | 62.21 | 60.92 | 62.00 | 4,969,789 | +1.31(+2.16%) |
Jan 29, 2014 | 60.80 | 62.14 | 60.33 | 60.69 | 7,051,043 | -0.38(-0.63%) |
Jan 28, 2014 | 61.02 | 61.63 | 60.87 | 61.07 | 3,443,432 | +0.05(+0.08%) |
Jan 27, 2014 | 60.73 | 61.49 | 60.59 | 61.02 | 4,963,927 | +0.04(+0.07%) |
Jan 24, 2014 | 62.03 | 62.10 | 60.79 | 60.98 | 6,626,790 | -1.36(-2.19%) |
Jan 23, 2014 | 61.92 | 62.76 | 61.74 | 62.34 | 5,929,943 | -0.17(-0.27%) |
Jan 22, 2014 | 62.87 | 62.96 | 62.38 | 62.51 | 5,711,980 | +0.20(+0.33%) |
Jan 21, 2014 | 61.93 | 62.70 | 61.67 | 62.31 | 7,485,478 | +0.55(+0.88%) |
Jan 17, 2014 | 62.27 | 61.76 | 61.76 | 61.76 | 6,518,176 | -0.20(-0.33%) |
Jan 16, 2014 | 63.13 | 63.74 | 61.45 | 61.97 | 10,441,674 | -1.77(-2.78%) |
Jan 15, 2014 | 63.04 | 63.76 | 63.04 | 63.74 | 8,269,764 | +0.70(+1.11%) |
Jan 14, 2014 | 63.07 | 63.31 | 62.76 | 63.04 | 6,791,083 | +0.07(+0.11%) |
Jan 13, 2014 | 63.59 | 63.87 | 62.75 | 62.97 | 6,162,847 | -0.65(-1.02%) |
Jan 10, 2014 | 64.90 | 64.98 | 63.49 | 63.62 | 7,796,955 | -1.18(-1.81%) |
Jan 09, 2014 | 64.43 | 64.93 | 64.43 | 64.79 | 7,387,066 | +0.39(+0.61%) |
Jan 08, 2014 | 65.01 | 65.12 | 64.28 | 64.40 | 7,248,178 | -0.76(-1.16%) |
Jan 07, 2014 | 63.82 | 65.86 | 63.82 | 65.16 | 7,673,023 | +1.93(+3.06%) |
Jan 06, 2014 | 64.23 | 64.23 | 63.13 | 63.23 | 4,018,950 | -0.73(-1.15%) |
Jan 03, 2014 | 63.70 | 64.52 | 63.53 | 63.96 | 3,764,892 | +0.45(+0.71%) |