Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.94 | 76.94 | 76.23 | 76.57 | 12,449 | -0.03(-0.04%) |
Mar 28, 2014 | 76.41 | 76.60 | 76.17 | 76.60 | 12,939 | +0.68(+0.89%) |
Mar 27, 2014 | 75.49 | 75.95 | 75.24 | 75.92 | 10,399 | +0.59(+0.78%) |
Mar 26, 2014 | 75.67 | 75.95 | 75.33 | 75.33 | 15,031 | -0.31(-0.41%) |
Mar 25, 2014 | 76.01 | 76.38 | 75.27 | 75.64 | 24,276 | +0.08(+0.10%) |
Mar 24, 2014 | 76.60 | 76.60 | 75.43 | 75.56 | 4,565 | -0.70(-0.91%) |
Mar 21, 2014 | 75.89 | 76.66 | 75.89 | 76.26 | 8,905 | +0.34(+0.45%) |
Mar 20, 2014 | 75.58 | 76.14 | 75.58 | 75.92 | 7,040 | +0.09(+0.12%) |
Mar 19, 2014 | 75.83 | 76.38 | 75.40 | 75.83 | 16,038 | -0.31(-0.41%) |
Mar 18, 2014 | 75.43 | 76.20 | 75.43 | 76.14 | 8,592 | +0.65(+0.86%) |
Mar 17, 2014 | 75.80 | 76.07 | 75.46 | 75.49 | 8,981 | +0.25(+0.33%) |
Mar 14, 2014 | 74.47 | 75.61 | 74.47 | 75.24 | 12,980 | +0.40(+0.54%) |
Mar 13, 2014 | 75.70 | 75.77 | 74.59 | 74.84 | 7,617 | -0.56(-0.74%) |
Mar 12, 2014 | 75.40 | 75.64 | 74.62 | 75.40 | 12,771 | -0.12(-0.16%) |
Mar 11, 2014 | 76.29 | 76.29 | 75.25 | 75.52 | 13,193 | -0.62(-0.81%) |
Mar 10, 2014 | 75.95 | 76.17 | 75.46 | 76.14 | 5,279 | -0.19(-0.24%) |
Mar 07, 2014 | 76.57 | 76.57 | 75.74 | 76.32 | 12,107 | +0.19(+0.24%) |
Mar 06, 2014 | 76.14 | 76.51 | 75.80 | 76.14 | 9,588 | +0.00(+0.00%) |
Mar 05, 2014 | 76.35 | 76.54 | 75.90 | 76.14 | 9,033 | -0.22(-0.28%) |
Mar 04, 2014 | 76.35 | 76.47 | 75.95 | 76.35 | 12,206 | +0.58(+0.76%) |
Mar 03, 2014 | 75.58 | 76.01 | 75.55 | 75.77 | 6,084 | -0.15(-0.19%) |
Feb 28, 2014 | 75.80 | 76.29 | 75.64 | 75.92 | 16,594 | +0.31(+0.41%) |
Feb 27, 2014 | 75.83 | 75.88 | 75.49 | 75.61 | 11,102 | -0.06(-0.08%) |
Feb 26, 2014 | 75.67 | 75.67 | 75.03 | 75.67 | 14,401 | +0.37(+0.49%) |
Feb 25, 2014 | 76.47 | 76.47 | 75.27 | 75.30 | 21,186 | -0.86(-1.13%) |
Feb 24, 2014 | 75.83 | 76.66 | 75.40 | 76.17 | 17,972 | +0.77(+1.02%) |
Feb 21, 2014 | 76.51 | 76.51 | 75.30 | 75.40 | 8,466 | -0.49(-0.65%) |
Feb 20, 2014 | 76.01 | 76.51 | 75.27 | 75.89 | 14,945 | +0.43(+0.57%) |
Feb 19, 2014 | 76.32 | 76.91 | 75.46 | 75.46 | 12,918 | -0.72(-0.94%) |
Feb 18, 2014 | 75.54 | 76.23 | 75.45 | 76.17 | 12,638 | +0.85(+1.13%) |
Feb 14, 2014 | 74.96 | 75.33 | 75.33 | 75.33 | 8,379 | +0.58(+0.77%) |
Feb 13, 2014 | 73.87 | 75.11 | 73.66 | 74.75 | 13,193 | +0.85(+1.15%) |
Feb 12, 2014 | 75.33 | 75.52 | 73.69 | 73.90 | 29,487 | -1.42(-1.89%) |
Feb 11, 2014 | 74.11 | 75.42 | 74.08 | 75.33 | 14,198 | +1.20(+1.62%) |
Feb 10, 2014 | 74.72 | 74.96 | 73.96 | 74.13 | 6,502 | -0.31(-0.42%) |
Feb 07, 2014 | 73.75 | 74.44 | 73.57 | 74.44 | 6,825 | +0.96(+1.31%) |
Feb 06, 2014 | 72.93 | 73.75 | 72.93 | 73.48 | 10,748 | +0.73(+1.00%) |
Feb 05, 2014 | 72.96 | 72.96 | 71.96 | 72.75 | 9,601 | -0.18(-0.25%) |
Feb 04, 2014 | 72.75 | 72.96 | 72.42 | 72.93 | 8,159 | +0.91(+1.26%) |
Feb 03, 2014 | 73.36 | 73.39 | 71.87 | 72.02 | 8,838 | -1.06(-1.45%) |
Jan 31, 2014 | 72.81 | 73.36 | 72.75 | 73.08 | 10,278 | -0.21(-0.29%) |
Jan 30, 2014 | 73.45 | 73.48 | 72.99 | 73.29 | 5,755 | +0.39(+0.54%) |
Jan 29, 2014 | 73.29 | 73.29 | 72.69 | 72.90 | 7,868 | -0.42(-0.58%) |
Jan 28, 2014 | 73.51 | 73.51 | 72.78 | 73.32 | 14,195 | +0.18(+0.25%) |
Jan 27, 2014 | 73.99 | 73.99 | 72.23 | 73.14 | 11,385 | -0.39(-0.54%) |
Jan 24, 2014 | 74.48 | 74.84 | 73.42 | 73.54 | 17,498 | -1.17(-1.57%) |
Jan 23, 2014 | 75.26 | 75.75 | 74.29 | 74.71 | 7,496 | -0.56(-0.74%) |
Jan 22, 2014 | 75.02 | 75.36 | 74.81 | 75.26 | 11,450 | +0.61(+0.81%) |
Jan 21, 2014 | 73.96 | 74.69 | 73.96 | 74.66 | 7,879 | +0.82(+1.11%) |
Jan 17, 2014 | 74.60 | 73.84 | 73.84 | 73.84 | 16,099 | -0.22(-0.30%) |
Jan 16, 2014 | 73.39 | 74.17 | 73.39 | 74.06 | 8,236 | +0.25(+0.34%) |
Jan 15, 2014 | 74.02 | 74.23 | 73.60 | 73.81 | 11,644 | -0.30(-0.41%) |
Jan 14, 2014 | 74.51 | 74.63 | 73.75 | 74.11 | 12,388 | -0.28(-0.38%) |
Jan 13, 2014 | 75.23 | 75.23 | 74.35 | 74.39 | 9,941 | -0.63(-0.84%) |
Jan 10, 2014 | 75.14 | 75.23 | 74.42 | 75.02 | 13,983 | +0.00(+0.00%) |
Jan 09, 2014 | 75.42 | 75.42 | 74.42 | 75.02 | 10,267 | -0.12(-0.16%) |
Jan 08, 2014 | 75.78 | 75.78 | 74.90 | 75.14 | 10,500 | -0.45(-0.59%) |
Jan 07, 2014 | 75.17 | 75.90 | 75.02 | 75.59 | 11,303 | +0.42(+0.56%) |
Jan 06, 2014 | 75.72 | 75.72 | 74.69 | 75.17 | 9,004 | -0.03(-0.04%) |
Jan 03, 2014 | 75.66 | 75.66 | 74.75 | 75.20 | 9,852 | +0.18(+0.24%) |