Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 73.41 | 73.74 | 72.96 | 73.17 | 7,033,406 | -0.05(-0.07%) |
Mar 28, 2014 | 72.56 | 73.88 | 72.41 | 73.22 | 10,395,331 | +0.81(+1.12%) |
Mar 27, 2014 | 71.60 | 73.11 | 71.48 | 72.41 | 9,536,883 | +0.80(+1.11%) |
Mar 26, 2014 | 71.92 | 72.36 | 71.56 | 71.61 | 8,654,287 | -0.10(-0.14%) |
Mar 25, 2014 | 70.91 | 71.95 | 70.85 | 71.71 | 12,841,982 | +1.75(+2.50%) |
Mar 24, 2014 | 69.86 | 71.14 | 69.81 | 69.96 | 9,836,434 | +0.42(+0.60%) |
Mar 21, 2014 | 68.97 | 70.09 | 68.25 | 69.54 | 14,861,307 | +1.17(+1.71%) |
Mar 20, 2014 | 67.80 | 68.62 | 67.47 | 68.37 | 5,716,049 | +0.56(+0.83%) |
Mar 19, 2014 | 67.97 | 68.36 | 67.43 | 67.81 | 5,543,725 | -0.11(-0.15%) |
Mar 18, 2014 | 67.69 | 68.28 | 67.50 | 67.91 | 5,813,591 | +0.54(+0.80%) |
Mar 17, 2014 | 66.90 | 67.52 | 66.90 | 67.37 | 11,893,092 | +0.52(+0.77%) |
Mar 14, 2014 | 67.70 | 67.98 | 66.70 | 66.86 | 10,203,933 | -0.89(-1.31%) |
Mar 13, 2014 | 68.72 | 68.84 | 67.24 | 67.74 | 8,610,055 | -0.68(-0.99%) |
Mar 12, 2014 | 68.43 | 68.60 | 67.83 | 68.42 | 6,653,182 | -0.59(-0.85%) |
Mar 11, 2014 | 70.00 | 70.26 | 68.71 | 69.00 | 7,064,597 | -0.69(-0.99%) |
Mar 10, 2014 | 69.54 | 69.79 | 69.08 | 69.69 | 4,399,842 | -0.08(-0.12%) |
Mar 07, 2014 | 69.96 | 70.05 | 69.41 | 69.78 | 6,250,183 | +0.17(+0.25%) |
Mar 06, 2014 | 69.21 | 69.83 | 68.96 | 69.60 | 6,144,813 | +0.56(+0.80%) |
Mar 05, 2014 | 69.14 | 69.49 | 68.72 | 69.05 | 5,281,693 | -0.36(-0.52%) |
Mar 04, 2014 | 69.41 | 69.80 | 68.95 | 69.41 | 9,019,294 | +0.92(+1.35%) |
Mar 03, 2014 | 69.23 | 69.70 | 67.99 | 68.48 | 10,315,249 | -1.31(-1.87%) |
Feb 28, 2014 | 69.92 | 70.42 | 69.54 | 69.79 | 7,951,452 | +0.32(+0.46%) |
Feb 27, 2014 | 69.02 | 69.56 | 68.65 | 69.47 | 5,260,165 | +0.17(+0.24%) |
Feb 26, 2014 | 70.01 | 70.14 | 69.12 | 69.30 | 5,780,335 | -0.16(-0.23%) |
Feb 25, 2014 | 69.22 | 69.60 | 68.62 | 69.46 | 7,023,101 | -0.12(-0.17%) |
Feb 24, 2014 | 68.23 | 70.29 | 67.59 | 69.58 | 11,818,448 | +1.99(+2.94%) |
Feb 21, 2014 | 68.48 | 68.65 | 67.58 | 67.59 | 8,425,961 | -0.72(-1.05%) |
Feb 20, 2014 | 67.85 | 68.39 | 67.76 | 68.31 | 6,544,330 | +0.41(+0.61%) |
Feb 19, 2014 | 67.75 | 68.80 | 67.75 | 67.90 | 7,982,679 | -0.11(-0.17%) |
Feb 18, 2014 | 67.88 | 68.12 | 67.31 | 68.01 | 7,110,592 | +0.14(+0.20%) |
Feb 14, 2014 | 67.58 | 67.88 | 67.88 | 67.88 | 6,212,170 | +0.44(+0.66%) |
Feb 13, 2014 | 66.90 | 67.77 | 66.60 | 67.43 | 6,773,976 | +0.17(+0.26%) |
Feb 12, 2014 | 67.55 | 68.03 | 67.21 | 67.26 | 5,735,436 | -0.25(-0.38%) |
Feb 11, 2014 | 66.51 | 67.72 | 66.50 | 67.52 | 7,930,603 | +0.99(+1.49%) |
Feb 10, 2014 | 66.84 | 66.85 | 66.04 | 66.52 | 6,942,639 | -0.34(-0.51%) |
Feb 07, 2014 | 66.48 | 67.05 | 65.99 | 66.87 | 8,041,254 | +0.74(+1.12%) |
Feb 06, 2014 | 64.66 | 66.32 | 64.62 | 66.13 | 7,203,818 | +1.76(+2.73%) |
Feb 05, 2014 | 65.11 | 65.48 | 64.25 | 64.37 | 8,902,110 | -0.77(-1.18%) |
Feb 04, 2014 | 64.51 | 65.62 | 64.41 | 65.14 | 8,416,217 | +0.72(+1.11%) |
Feb 03, 2014 | 65.60 | 65.75 | 64.17 | 64.42 | 9,646,690 | -1.00(-1.53%) |
Jan 31, 2014 | 65.65 | 66.19 | 65.22 | 65.42 | 8,484,419 | -0.93(-1.40%) |
Jan 30, 2014 | 65.67 | 66.86 | 65.66 | 66.35 | 7,513,660 | +1.13(+1.73%) |
Jan 29, 2014 | 65.06 | 65.39 | 64.57 | 65.22 | 8,917,556 | -0.34(-0.52%) |
Jan 28, 2014 | 65.91 | 66.13 | 65.14 | 65.57 | 6,258,586 | -0.11(-0.17%) |
Jan 27, 2014 | 65.97 | 66.21 | 64.92 | 65.68 | 8,128,167 | -0.18(-0.27%) |
Jan 24, 2014 | 66.66 | 66.75 | 65.61 | 65.86 | 11,276,164 | -1.58(-2.34%) |
Jan 23, 2014 | 67.72 | 68.13 | 67.22 | 67.43 | 8,838,076 | -0.71(-1.04%) |
Jan 22, 2014 | 68.23 | 68.26 | 67.45 | 68.14 | 6,857,667 | +0.09(+0.13%) |
Jan 21, 2014 | 68.14 | 68.82 | 67.52 | 68.05 | 11,118,850 | +0.66(+0.98%) |
Jan 17, 2014 | 67.10 | 67.40 | 67.40 | 67.40 | 15,960,153 | +1.20(+1.81%) |
Jan 16, 2014 | 66.40 | 66.78 | 65.85 | 66.20 | 9,268,523 | -0.21(-0.32%) |
Jan 15, 2014 | 66.40 | 66.71 | 65.67 | 66.41 | 9,108,163 | +0.01(+0.02%) |
Jan 14, 2014 | 65.68 | 66.44 | 65.27 | 66.40 | 7,389,764 | +1.05(+1.61%) |
Jan 13, 2014 | 66.04 | 66.13 | 65.21 | 65.34 | 9,133,851 | -0.53(-0.81%) |
Jan 10, 2014 | 64.31 | 65.89 | 64.08 | 65.87 | 11,272,326 | +1.26(+1.95%) |
Jan 09, 2014 | 65.39 | 65.48 | 64.29 | 64.61 | 8,779,522 | -0.37(-0.57%) |
Jan 08, 2014 | 65.27 | 65.49 | 64.53 | 64.98 | 11,413,101 | -0.40(-0.61%) |
Jan 07, 2014 | 65.78 | 66.09 | 64.83 | 65.38 | 8,597,720 | -0.38(-0.58%) |
Jan 06, 2014 | 66.40 | 66.43 | 65.22 | 65.76 | 8,525,893 | -0.25(-0.37%) |
Jan 03, 2014 | 66.45 | 66.75 | 65.90 | 66.01 | 5,637,780 | -0.35(-0.53%) |