Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.99 | 70.19 | 69.90 | 70.18 | 2,238,818 | +0.27(+0.39%) |
Mar 28, 2014 | 69.98 | 70.20 | 69.85 | 69.90 | 1,913,751 | -0.04(-0.05%) |
Mar 27, 2014 | 69.73 | 69.99 | 69.70 | 69.94 | 1,552,916 | +0.48(+0.69%) |
Mar 26, 2014 | 69.38 | 69.51 | 69.38 | 69.46 | 838,277 | +0.20(+0.29%) |
Mar 25, 2014 | 69.09 | 69.28 | 69.09 | 69.26 | 513,382 | +0.18(+0.26%) |
Mar 24, 2014 | 68.99 | 69.14 | 68.94 | 69.08 | 961,127 | +0.25(+0.37%) |
Mar 21, 2014 | 68.95 | 68.97 | 68.78 | 68.83 | 763,933 | -0.09(-0.14%) |
Mar 20, 2014 | 68.81 | 68.97 | 68.76 | 68.92 | 1,073,840 | -0.04(-0.06%) |
Mar 19, 2014 | 69.19 | 69.25 | 68.86 | 68.97 | 1,478,067 | -0.06(-0.09%) |
Mar 18, 2014 | 68.97 | 69.05 | 68.90 | 69.03 | 701,661 | +0.20(+0.29%) |
Mar 17, 2014 | 68.88 | 68.95 | 68.66 | 68.83 | 701,812 | +0.08(+0.11%) |
Mar 14, 2014 | 68.61 | 68.84 | 68.61 | 68.75 | 481,116 | +0.14(+0.21%) |
Mar 13, 2014 | 68.75 | 68.87 | 68.59 | 68.61 | 712,230 | -0.13(-0.19%) |
Mar 12, 2014 | 68.73 | 68.84 | 68.64 | 68.74 | 969,979 | +0.01(+0.02%) |
Mar 11, 2014 | 68.87 | 68.94 | 68.73 | 68.73 | 684,385 | -0.13(-0.19%) |
Mar 10, 2014 | 68.82 | 69.08 | 68.82 | 68.86 | 1,192,481 | -0.14(-0.20%) |
Mar 07, 2014 | 69.08 | 69.09 | 68.83 | 69.00 | 1,226,783 | -0.12(-0.17%) |
Mar 06, 2014 | 69.21 | 69.24 | 69.10 | 69.12 | 688,870 | -0.14(-0.20%) |
Mar 05, 2014 | 69.25 | 69.28 | 69.14 | 69.26 | 1,323,310 | +0.08(+0.11%) |
Mar 04, 2014 | 69.05 | 69.19 | 68.99 | 69.18 | 2,494,518 | +0.45(+0.66%) |
Mar 03, 2014 | 68.88 | 68.90 | 68.66 | 68.73 | 1,105,039 | -0.62(-0.90%) |
Feb 28, 2014 | 69.12 | 69.35 | 69.03 | 69.35 | 1,380,478 | +0.36(+0.53%) |
Feb 27, 2014 | 68.85 | 68.99 | 68.77 | 68.99 | 1,032,604 | +0.32(+0.47%) |
Feb 26, 2014 | 68.72 | 68.74 | 68.61 | 68.67 | 1,077,180 | -0.01(-0.01%) |
Feb 25, 2014 | 68.68 | 68.77 | 68.05 | 68.67 | 956,936 | +0.06(+0.09%) |
Feb 24, 2014 | 68.51 | 68.65 | 68.21 | 68.61 | 1,143,748 | +0.40(+0.59%) |
Feb 21, 2014 | 68.12 | 68.26 | 68.10 | 68.21 | 1,371,563 | +0.30(+0.44%) |
Feb 20, 2014 | 67.93 | 67.96 | 67.85 | 67.91 | 783,908 | -0.09(-0.14%) |
Feb 19, 2014 | 68.05 | 68.16 | 67.91 | 68.00 | 1,284,958 | -0.09(-0.14%) |
Feb 18, 2014 | 67.98 | 68.35 | 67.91 | 68.10 | 1,052,710 | +0.01(+0.01%) |
Feb 14, 2014 | 68.03 | 68.09 | 68.09 | 68.09 | 758,556 | +0.04(+0.06%) |
Feb 13, 2014 | 67.64 | 68.07 | 67.64 | 68.05 | 2,014,779 | -0.01(-0.01%) |
Feb 12, 2014 | 68.21 | 68.23 | 68.02 | 68.06 | 2,584,439 | -0.01(-0.01%) |
Feb 11, 2014 | 68.12 | 68.25 | 68.03 | 68.06 | 1,324,150 | +0.04(+0.06%) |
Feb 10, 2014 | 68.13 | 68.25 | 68.02 | 68.02 | 962,643 | -0.11(-0.17%) |
Feb 07, 2014 | 67.78 | 68.14 | 67.78 | 68.13 | 751,737 | +0.42(+0.62%) |
Feb 06, 2014 | 67.87 | 67.88 | 67.71 | 67.71 | 1,436,292 | +0.13(+0.20%) |
Feb 05, 2014 | 67.47 | 67.79 | 67.47 | 67.58 | 1,602,455 | +0.20(+0.30%) |
Feb 04, 2014 | 67.34 | 67.44 | 67.28 | 67.38 | 1,212,502 | +0.45(+0.67%) |
Feb 03, 2014 | 67.16 | 67.20 | 66.93 | 66.93 | 1,163,530 | -0.11(-0.16%) |
Jan 31, 2014 | 66.93 | 67.14 | 66.83 | 67.04 | 1,289,705 | -0.16(-0.24%) |
Jan 30, 2014 | 67.28 | 67.39 | 67.12 | 67.20 | 1,427,022 | -0.13(-0.19%) |
Jan 29, 2014 | 67.41 | 67.51 | 67.24 | 67.33 | 1,775,636 | -0.17(-0.26%) |
Jan 28, 2014 | 67.30 | 67.51 | 67.30 | 67.51 | 1,075,287 | +0.37(+0.56%) |
Jan 27, 2014 | 67.33 | 67.33 | 67.13 | 67.13 | 634,753 | -0.08(-0.11%) |
Jan 24, 2014 | 67.47 | 67.47 | 67.21 | 67.21 | 1,086,643 | -0.37(-0.55%) |
Jan 23, 2014 | 67.80 | 67.80 | 67.51 | 67.58 | 1,956,657 | -0.29(-0.42%) |
Jan 22, 2014 | 68.05 | 68.05 | 67.85 | 67.87 | 1,029,923 | -0.21(-0.30%) |
Jan 21, 2014 | 68.18 | 68.20 | 68.02 | 68.07 | 1,159,389 | -0.14(-0.21%) |
Jan 17, 2014 | 68.25 | 68.22 | 68.22 | 68.22 | 497,830 | +0.04(+0.06%) |
Jan 16, 2014 | 68.13 | 68.25 | 68.13 | 68.18 | 684,920 | +0.06(+0.09%) |
Jan 15, 2014 | 68.10 | 68.13 | 68.00 | 68.12 | 454,461 | +0.01(+0.02%) |
Jan 14, 2014 | 67.95 | 68.13 | 67.95 | 68.10 | 617,231 | +0.06(+0.09%) |
Jan 13, 2014 | 68.10 | 68.12 | 67.96 | 68.04 | 1,621,784 | +0.06(+0.08%) |
Jan 10, 2014 | 67.88 | 68.05 | 67.79 | 67.98 | 2,237,636 | +0.29(+0.42%) |
Jan 09, 2014 | 67.73 | 67.78 | 67.65 | 67.70 | 1,194,623 | +0.05(+0.07%) |
Jan 08, 2014 | 67.92 | 67.92 | 67.64 | 67.65 | 1,064,774 | -0.37(-0.55%) |
Jan 07, 2014 | 68.02 | 68.05 | 67.93 | 68.02 | 1,443,543 | +0.09(+0.13%) |
Jan 06, 2014 | 67.81 | 67.98 | 67.73 | 67.93 | 854,755 | +0.27(+0.40%) |
Jan 03, 2014 | 67.72 | 67.72 | 67.58 | 67.67 | 707,309 | +0.06(+0.09%) |