Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.56 | 69.73 | 69.41 | 69.65 | 93,932 | +0.53(+0.77%) |
Mar 28, 2014 | 69.13 | 69.27 | 68.63 | 69.12 | 37,727 | +0.15(+0.22%) |
Mar 27, 2014 | 68.72 | 69.18 | 68.54 | 68.96 | 54,027 | +0.37(+0.54%) |
Mar 26, 2014 | 69.33 | 69.33 | 68.59 | 68.59 | 38,203 | -0.38(-0.55%) |
Mar 25, 2014 | 68.98 | 69.22 | 68.54 | 68.97 | 40,968 | +0.16(+0.24%) |
Mar 24, 2014 | 68.95 | 68.97 | 68.38 | 68.81 | 66,112 | +0.11(+0.17%) |
Mar 21, 2014 | 69.16 | 69.23 | 68.64 | 68.69 | 37,025 | -0.11(-0.15%) |
Mar 20, 2014 | 67.54 | 68.88 | 67.51 | 68.80 | 42,613 | +1.23(+1.82%) |
Mar 19, 2014 | 67.92 | 68.05 | 67.18 | 67.57 | 37,243 | -0.29(-0.42%) |
Mar 18, 2014 | 67.37 | 67.92 | 67.29 | 67.86 | 38,305 | +0.60(+0.89%) |
Mar 17, 2014 | 66.74 | 67.29 | 66.74 | 67.26 | 27,838 | +0.83(+1.24%) |
Mar 14, 2014 | 66.17 | 66.52 | 66.17 | 66.43 | 33,074 | +0.20(+0.31%) |
Mar 13, 2014 | 66.76 | 66.87 | 66.07 | 66.23 | 52,680 | -0.33(-0.49%) |
Mar 12, 2014 | 66.30 | 66.60 | 66.27 | 66.56 | 25,304 | +0.02(+0.04%) |
Mar 11, 2014 | 66.63 | 66.92 | 66.43 | 66.53 | 43,673 | -0.27(-0.40%) |
Mar 10, 2014 | 66.70 | 66.80 | 66.29 | 66.80 | 40,438 | -0.16(-0.24%) |
Mar 07, 2014 | 67.19 | 67.20 | 66.66 | 66.97 | 52,867 | -0.22(-0.33%) |
Mar 06, 2014 | 67.28 | 67.28 | 67.10 | 67.19 | 25,292 | +0.05(+0.07%) |
Mar 05, 2014 | 67.16 | 67.26 | 66.99 | 67.14 | 39,987 | -0.20(-0.29%) |
Mar 04, 2014 | 66.65 | 67.55 | 66.61 | 67.33 | 56,608 | +1.19(+1.81%) |
Mar 03, 2014 | 65.71 | 66.21 | 65.71 | 66.14 | 48,577 | +0.02(+0.02%) |
Feb 28, 2014 | 66.51 | 66.51 | 65.76 | 66.12 | 63,667 | -0.53(-0.80%) |
Feb 27, 2014 | 65.62 | 66.69 | 65.62 | 66.66 | 42,596 | +0.96(+1.46%) |
Feb 26, 2014 | 65.97 | 66.09 | 65.44 | 65.70 | 89,939 | -0.43(-0.64%) |
Feb 25, 2014 | 66.69 | 66.69 | 66.03 | 66.12 | 68,406 | -0.48(-0.72%) |
Feb 24, 2014 | 66.73 | 67.11 | 66.61 | 66.61 | 83,135 | -0.41(-0.61%) |
Feb 21, 2014 | 67.56 | 67.74 | 67.02 | 67.02 | 54,517 | -0.63(-0.93%) |
Feb 20, 2014 | 66.70 | 67.74 | 66.70 | 67.65 | 38,125 | +0.96(+1.44%) |
Feb 19, 2014 | 66.34 | 66.99 | 66.25 | 66.69 | 60,756 | +0.09(+0.14%) |
Feb 18, 2014 | 66.96 | 66.96 | 66.37 | 66.60 | 778,353 | -0.31(-0.46%) |
Feb 14, 2014 | 67.18 | 66.91 | 66.91 | 66.91 | 34,825 | -0.41(-0.61%) |
Feb 13, 2014 | 66.29 | 67.38 | 66.29 | 67.32 | 72,969 | +0.87(+1.31%) |
Feb 12, 2014 | 66.41 | 66.45 | 66.15 | 66.45 | 65,113 | +0.25(+0.37%) |
Feb 11, 2014 | 65.76 | 66.30 | 65.76 | 66.21 | 69,827 | +0.78(+1.19%) |
Feb 10, 2014 | 65.72 | 65.72 | 65.09 | 65.43 | 49,806 | -0.11(-0.16%) |
Feb 07, 2014 | 65.46 | 65.53 | 64.83 | 65.53 | 62,682 | +0.66(+1.02%) |
Feb 06, 2014 | 64.95 | 65.16 | 64.59 | 64.87 | 39,656 | -0.10(-0.15%) |
Feb 05, 2014 | 64.90 | 65.03 | 64.37 | 64.97 | 48,339 | +0.07(+0.11%) |
Feb 04, 2014 | 64.89 | 64.92 | 64.39 | 64.90 | 54,512 | +0.46(+0.71%) |
Feb 03, 2014 | 66.29 | 66.29 | 64.32 | 64.44 | 145,638 | -2.11(-3.17%) |
Jan 31, 2014 | 66.08 | 67.15 | 65.76 | 66.55 | 48,196 | -0.07(-0.11%) |
Jan 30, 2014 | 66.67 | 66.91 | 66.46 | 66.62 | 36,149 | +0.29(+0.44%) |
Jan 29, 2014 | 66.16 | 66.66 | 65.60 | 66.33 | 87,914 | -0.60(-0.90%) |
Jan 28, 2014 | 66.82 | 67.09 | 66.70 | 66.93 | 71,365 | +0.02(+0.02%) |
Jan 27, 2014 | 66.89 | 67.33 | 66.49 | 66.92 | 789,426 | +0.16(+0.23%) |
Jan 24, 2014 | 67.67 | 67.86 | 66.76 | 66.76 | 85,294 | -1.13(-1.66%) |
Jan 23, 2014 | 67.74 | 67.89 | 67.37 | 67.89 | 68,702 | +0.02(+0.02%) |
Jan 22, 2014 | 67.88 | 67.97 | 67.52 | 67.87 | 76,286 | +0.05(+0.07%) |
Jan 21, 2014 | 68.42 | 68.42 | 67.20 | 67.83 | 98,972 | -0.15(-0.21%) |
Jan 17, 2014 | 68.51 | 67.97 | 67.97 | 67.97 | 66,718 | -0.14(-0.20%) |
Jan 16, 2014 | 68.05 | 68.25 | 67.94 | 68.11 | 32,277 | +0.11(+0.16%) |
Jan 15, 2014 | 67.30 | 68.19 | 67.30 | 68.01 | 43,930 | +0.70(+1.05%) |
Jan 14, 2014 | 66.97 | 67.30 | 66.69 | 67.30 | 42,190 | +0.58(+0.87%) |
Jan 13, 2014 | 67.41 | 67.41 | 66.59 | 66.72 | 54,947 | -0.65(-0.96%) |
Jan 10, 2014 | 67.60 | 67.60 | 67.14 | 67.37 | 107,793 | +0.08(+0.12%) |
Jan 09, 2014 | 68.33 | 68.33 | 67.11 | 67.29 | 50,926 | -1.03(-1.51%) |
Jan 08, 2014 | 68.39 | 68.52 | 68.10 | 68.32 | 43,065 | -0.08(-0.12%) |
Jan 07, 2014 | 68.11 | 68.46 | 68.11 | 68.40 | 42,614 | +0.48(+0.71%) |
Jan 06, 2014 | 67.73 | 68.01 | 67.46 | 67.92 | 128,403 | +0.24(+0.35%) |
Jan 03, 2014 | 67.95 | 67.95 | 67.43 | 67.68 | 168,584 | -0.20(-0.29%) |