Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 71.04 | 71.04 | 69.98 | 70.47 | 3,553,736 | -0.29(-0.41%) |
Mar 28, 2014 | 69.61 | 70.94 | 69.61 | 70.75 | 2,501,963 | +1.04(+1.49%) |
Mar 27, 2014 | 69.33 | 70.13 | 69.11 | 69.72 | 1,808,312 | +0.54(+0.77%) |
Mar 26, 2014 | 70.08 | 70.40 | 69.05 | 69.18 | 2,382,257 | -0.57(-0.82%) |
Mar 25, 2014 | 69.79 | 70.15 | 69.67 | 69.75 | 1,790,430 | +0.39(+0.56%) |
Mar 24, 2014 | 69.99 | 70.47 | 69.19 | 69.36 | 1,753,069 | -0.32(-0.46%) |
Mar 21, 2014 | 69.54 | 70.19 | 69.18 | 69.68 | 4,396,655 | +0.66(+0.96%) |
Mar 20, 2014 | 68.37 | 69.15 | 67.95 | 69.02 | 1,786,899 | +0.48(+0.69%) |
Mar 19, 2014 | 68.81 | 69.41 | 68.08 | 68.54 | 2,036,001 | -0.37(-0.54%) |
Mar 18, 2014 | 68.39 | 69.39 | 68.14 | 68.92 | 1,937,259 | +0.77(+1.12%) |
Mar 17, 2014 | 68.25 | 68.75 | 67.86 | 68.15 | 1,836,593 | +0.11(+0.16%) |
Mar 14, 2014 | 67.74 | 68.17 | 67.41 | 68.04 | 2,418,223 | +0.36(+0.54%) |
Mar 13, 2014 | 68.36 | 68.70 | 67.52 | 67.68 | 2,427,441 | -0.81(-1.19%) |
Mar 12, 2014 | 68.01 | 68.86 | 67.47 | 68.49 | 2,305,969 | -0.34(-0.49%) |
Mar 11, 2014 | 69.79 | 69.80 | 68.53 | 68.83 | 1,814,447 | -0.87(-1.25%) |
Mar 10, 2014 | 69.14 | 69.78 | 67.91 | 69.70 | 2,321,407 | +0.31(+0.45%) |
Mar 07, 2014 | 69.43 | 69.53 | 68.97 | 69.39 | 2,712,238 | +0.36(+0.53%) |
Mar 06, 2014 | 68.57 | 69.11 | 68.43 | 69.03 | 2,284,572 | +0.59(+0.87%) |
Mar 05, 2014 | 67.93 | 68.47 | 67.69 | 68.43 | 3,552,727 | +0.33(+0.49%) |
Mar 04, 2014 | 67.87 | 68.50 | 67.48 | 68.10 | 3,148,446 | +0.74(+1.09%) |
Mar 03, 2014 | 67.36 | 68.34 | 67.21 | 67.36 | 2,233,763 | -0.47(-0.69%) |
Feb 28, 2014 | 67.55 | 68.18 | 66.80 | 67.83 | 3,106,188 | +0.45(+0.67%) |
Feb 27, 2014 | 67.21 | 67.52 | 66.98 | 67.38 | 3,307,432 | +0.15(+0.23%) |
Feb 26, 2014 | 67.88 | 68.14 | 67.07 | 67.23 | 4,893,282 | -0.83(-1.22%) |
Feb 25, 2014 | 69.20 | 69.20 | 67.75 | 68.06 | 5,145,410 | -0.97(-1.41%) |
Feb 24, 2014 | 69.47 | 69.90 | 69.03 | 69.03 | 4,219,111 | +0.24(+0.34%) |
Feb 21, 2014 | 69.28 | 69.40 | 68.46 | 68.80 | 3,248,983 | -0.37(-0.54%) |
Feb 20, 2014 | 68.46 | 69.46 | 68.23 | 69.17 | 4,169,821 | +0.76(+1.12%) |
Feb 19, 2014 | 67.93 | 68.92 | 67.92 | 68.41 | 3,402,527 | +0.21(+0.31%) |
Feb 18, 2014 | 67.66 | 68.44 | 67.57 | 68.19 | 4,229,899 | +0.81(+1.21%) |
Feb 14, 2014 | 66.81 | 67.38 | 67.38 | 67.38 | 3,846,789 | +0.70(+1.06%) |
Feb 13, 2014 | 65.76 | 67.27 | 65.57 | 66.68 | 2,758,018 | +0.54(+0.82%) |
Feb 12, 2014 | 66.72 | 66.75 | 66.07 | 66.14 | 2,726,283 | -0.19(-0.28%) |
Feb 11, 2014 | 65.26 | 66.68 | 65.26 | 66.32 | 2,929,752 | +1.07(+1.64%) |
Feb 10, 2014 | 65.48 | 65.58 | 64.93 | 65.25 | 2,805,202 | -0.16(-0.25%) |
Feb 07, 2014 | 64.97 | 65.44 | 64.54 | 65.42 | 3,403,581 | +0.74(+1.14%) |
Feb 06, 2014 | 63.59 | 64.80 | 63.44 | 64.68 | 2,456,718 | +1.40(+2.21%) |
Feb 05, 2014 | 63.01 | 63.63 | 62.54 | 63.28 | 3,632,633 | -0.08(-0.13%) |
Feb 04, 2014 | 62.82 | 63.67 | 62.36 | 63.36 | 5,037,631 | +0.71(+1.14%) |
Feb 03, 2014 | 63.95 | 63.97 | 62.18 | 62.65 | 5,131,967 | -1.33(-2.08%) |
Jan 31, 2014 | 63.91 | 64.65 | 63.47 | 63.98 | 3,212,389 | -0.88(-1.36%) |
Jan 30, 2014 | 64.96 | 65.47 | 64.43 | 64.86 | 3,544,881 | -0.45(-0.69%) |
Jan 29, 2014 | 64.22 | 66.83 | 64.06 | 65.31 | 4,597,745 | +0.22(+0.34%) |
Jan 28, 2014 | 64.32 | 65.42 | 64.20 | 65.09 | 2,954,852 | +1.03(+1.61%) |
Jan 27, 2014 | 64.53 | 64.91 | 63.69 | 64.06 | 2,252,353 | -0.57(-0.88%) |
Jan 24, 2014 | 64.87 | 65.30 | 64.01 | 64.63 | 3,165,061 | -0.97(-1.49%) |
Jan 23, 2014 | 65.92 | 66.16 | 65.23 | 65.60 | 2,161,851 | -0.61(-0.92%) |
Jan 22, 2014 | 66.24 | 66.69 | 65.87 | 66.21 | 2,234,537 | +0.17(+0.26%) |
Jan 21, 2014 | 65.94 | 66.18 | 65.47 | 66.04 | 2,622,377 | +0.67(+1.02%) |
Jan 17, 2014 | 65.87 | 65.37 | 65.37 | 65.37 | 3,126,726 | -0.50(-0.76%) |
Jan 16, 2014 | 65.89 | 66.14 | 65.41 | 65.87 | 3,820,282 | +0.04(+0.06%) |
Jan 15, 2014 | 67.41 | 67.11 | 65.81 | 65.83 | 6,335,437 | -1.58(-2.34%) |
Jan 14, 2014 | 66.89 | 67.57 | 66.89 | 67.41 | 2,143,914 | +0.56(+0.84%) |
Jan 13, 2014 | 68.44 | 68.75 | 66.72 | 66.85 | 3,436,403 | -1.72(-2.51%) |
Jan 10, 2014 | 68.75 | 69.04 | 68.23 | 68.57 | 2,788,409 | -0.37(-0.54%) |
Jan 09, 2014 | 69.39 | 69.64 | 68.53 | 68.94 | 3,379,320 | -0.30(-0.43%) |
Jan 08, 2014 | 69.17 | 69.32 | 68.30 | 69.24 | 3,711,092 | +0.70(+1.03%) |
Jan 07, 2014 | 67.79 | 68.85 | 67.74 | 68.53 | 2,400,286 | +0.80(+1.18%) |
Jan 06, 2014 | 67.41 | 67.88 | 66.95 | 67.74 | 3,162,506 | -0.31(-0.45%) |
Jan 03, 2014 | 68.53 | 69.26 | 67.78 | 68.04 | 2,268,476 | -0.71(-1.04%) |