Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.02 | 74.47 | 73.73 | 74.19 | 9,976,197 | +0.60(+0.81%) |
Mar 28, 2014 | 73.65 | 74.19 | 73.24 | 73.60 | 11,671,977 | +0.12(+0.16%) |
Mar 27, 2014 | 73.33 | 73.79 | 72.71 | 73.48 | 11,452,018 | +0.17(+0.24%) |
Mar 26, 2014 | 73.65 | 74.38 | 73.30 | 73.30 | 14,787,488 | -0.25(-0.34%) |
Mar 25, 2014 | 72.28 | 73.79 | 72.28 | 73.55 | 18,737,394 | +1.65(+2.29%) |
Mar 24, 2014 | 71.98 | 72.08 | 71.41 | 71.91 | 18,461,228 | -0.55(-0.76%) |
Mar 21, 2014 | 71.58 | 72.46 | 70.91 | 72.46 | 31,782,070 | +1.37(+1.92%) |
Mar 20, 2014 | 70.64 | 71.14 | 70.21 | 71.09 | 7,582,779 | +0.40(+0.57%) |
Mar 19, 2014 | 70.92 | 71.27 | 70.18 | 70.69 | 7,860,536 | -0.26(-0.37%) |
Mar 18, 2014 | 70.92 | 71.18 | 70.61 | 70.95 | 7,761,545 | +0.01(+0.01%) |
Mar 17, 2014 | 70.44 | 71.14 | 70.38 | 70.95 | 7,774,904 | +0.85(+1.21%) |
Mar 14, 2014 | 70.15 | 70.58 | 69.84 | 70.10 | 9,714,973 | -0.14(-0.20%) |
Mar 13, 2014 | 70.89 | 71.15 | 70.23 | 70.24 | 10,139,989 | -0.45(-0.64%) |
Mar 12, 2014 | 70.11 | 70.71 | 69.98 | 70.70 | 8,148,832 | +0.08(+0.12%) |
Mar 11, 2014 | 70.78 | 70.81 | 70.31 | 70.61 | 7,728,024 | +0.03(+0.04%) |
Mar 10, 2014 | 70.37 | 70.61 | 70.09 | 70.58 | 6,458,460 | +0.10(+0.14%) |
Mar 07, 2014 | 70.52 | 70.61 | 70.01 | 70.49 | 8,992,666 | +0.32(+0.46%) |
Mar 06, 2014 | 70.39 | 70.73 | 70.11 | 70.16 | 10,218,306 | +0.23(+0.32%) |
Mar 05, 2014 | 70.45 | 70.47 | 69.78 | 69.93 | 8,967,435 | -0.57(-0.80%) |
Mar 04, 2014 | 69.84 | 70.59 | 69.68 | 70.50 | 11,645,567 | +1.34(+1.94%) |
Mar 03, 2014 | 68.83 | 69.47 | 68.61 | 69.16 | 9,933,688 | -0.42(-0.61%) |
Feb 28, 2014 | 69.05 | 69.97 | 68.78 | 69.58 | 12,768,890 | +0.57(+0.83%) |
Feb 27, 2014 | 68.85 | 69.05 | 68.54 | 69.01 | 9,320,052 | +0.19(+0.27%) |
Feb 26, 2014 | 68.82 | 69.14 | 68.56 | 68.82 | 8,386,080 | +0.00(+0.00%) |
Feb 25, 2014 | 69.18 | 69.39 | 68.48 | 68.82 | 8,449,512 | +0.00(+0.00%) |
Feb 24, 2014 | 69.06 | 69.48 | 68.81 | 68.82 | 11,130,052 | -0.31(-0.45%) |
Feb 21, 2014 | 69.38 | 69.67 | 69.07 | 69.13 | 9,772,692 | -0.15(-0.22%) |
Feb 20, 2014 | 68.76 | 69.54 | 68.47 | 69.28 | 10,869,979 | +0.55(+0.81%) |
Feb 19, 2014 | 69.10 | 69.55 | 68.67 | 68.72 | 10,258,372 | -0.40(-0.58%) |
Feb 18, 2014 | 69.57 | 69.63 | 69.06 | 69.12 | 9,236,075 | -0.44(-0.64%) |
Feb 14, 2014 | 69.44 | 69.56 | 69.56 | 69.56 | 7,314,282 | +0.15(+0.22%) |
Feb 13, 2014 | 68.99 | 69.46 | 68.77 | 69.41 | 7,902,007 | +0.11(+0.15%) |
Feb 12, 2014 | 69.70 | 69.73 | 68.95 | 69.31 | 10,262,023 | -0.41(-0.59%) |
Feb 11, 2014 | 68.31 | 69.72 | 68.20 | 69.72 | 15,409,905 | +1.42(+2.09%) |
Feb 10, 2014 | 67.67 | 68.30 | 67.34 | 68.29 | 10,774,252 | +0.77(+1.14%) |
Feb 07, 2014 | 66.68 | 67.52 | 66.45 | 67.52 | 12,703,088 | +0.97(+1.45%) |
Feb 06, 2014 | 65.72 | 66.56 | 65.66 | 66.56 | 13,347,508 | +1.10(+1.68%) |
Feb 05, 2014 | 64.86 | 65.75 | 64.85 | 65.45 | 14,224,311 | +0.49(+0.76%) |
Feb 04, 2014 | 65.19 | 65.45 | 64.56 | 64.96 | 15,249,354 | -0.12(-0.18%) |
Feb 03, 2014 | 66.56 | 66.58 | 64.95 | 65.08 | 18,592,988 | -1.27(-1.91%) |
Jan 31, 2014 | 66.75 | 67.00 | 66.11 | 66.35 | 16,267,004 | -0.77(-1.15%) |
Jan 30, 2014 | 67.21 | 67.33 | 66.75 | 67.12 | 9,162,192 | +0.45(+0.67%) |
Jan 29, 2014 | 67.09 | 67.28 | 66.39 | 66.67 | 14,881,666 | -0.90(-1.33%) |
Jan 28, 2014 | 67.93 | 67.94 | 67.33 | 67.57 | 10,979,234 | +0.12(+0.18%) |
Jan 27, 2014 | 67.72 | 68.06 | 67.38 | 67.45 | 11,580,619 | -0.50(-0.74%) |
Jan 24, 2014 | 69.08 | 69.45 | 67.95 | 67.95 | 14,217,048 | -1.60(-2.30%) |
Jan 23, 2014 | 70.30 | 70.34 | 69.30 | 69.55 | 12,384,872 | -1.18(-1.68%) |
Jan 22, 2014 | 70.48 | 70.90 | 70.15 | 70.73 | 11,833,587 | +0.22(+0.31%) |
Jan 21, 2014 | 71.19 | 71.32 | 69.46 | 70.51 | 21,790,762 | -0.77(-1.08%) |
Jan 17, 2014 | 71.03 | 71.29 | 71.29 | 71.29 | 18,287,906 | +0.31(+0.44%) |
Jan 16, 2014 | 70.94 | 71.31 | 70.66 | 70.97 | 11,198,657 | -0.12(-0.17%) |
Jan 15, 2014 | 71.03 | 71.44 | 70.87 | 71.09 | 9,854,815 | +0.06(+0.08%) |
Jan 14, 2014 | 70.94 | 71.17 | 70.73 | 71.03 | 10,085,433 | +0.17(+0.23%) |
Jan 13, 2014 | 70.77 | 71.23 | 70.54 | 70.87 | 12,786,930 | -0.18(-0.25%) |
Jan 10, 2014 | 70.97 | 71.22 | 70.60 | 71.05 | 8,934,567 | +0.01(+0.01%) |
Jan 09, 2014 | 71.20 | 71.53 | 70.56 | 71.04 | 10,593,280 | +0.43(+0.61%) |
Jan 08, 2014 | 70.62 | 70.94 | 70.40 | 70.61 | 12,133,310 | -0.10(-0.14%) |
Jan 07, 2014 | 69.77 | 70.96 | 69.73 | 70.71 | 14,712,679 | +1.47(+2.12%) |
Jan 06, 2014 | 68.94 | 69.55 | 68.89 | 69.24 | 9,924,763 | +0.36(+0.52%) |
Jan 03, 2014 | 68.46 | 69.16 | 68.44 | 68.88 | 7,517,854 | +0.61(+0.90%) |