Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.86 | 71.12 | 68.75 | 71.08 | 440,057 | +2.04(+2.95%) |
Mar 28, 2014 | 67.94 | 70.96 | 67.69 | 69.04 | 417,312 | +1.22(+1.80%) |
Mar 27, 2014 | 69.49 | 69.49 | 66.97 | 67.82 | 234,526 | -0.77(-1.12%) |
Mar 26, 2014 | 69.50 | 69.50 | 67.21 | 68.59 | 250,377 | -0.25(-0.36%) |
Mar 25, 2014 | 68.98 | 69.43 | 67.70 | 68.84 | 221,339 | +0.08(+0.12%) |
Mar 24, 2014 | 69.92 | 69.92 | 68.02 | 68.76 | 161,856 | -0.58(-0.84%) |
Mar 21, 2014 | 69.51 | 70.93 | 69.18 | 69.34 | 399,371 | +0.09(+0.13%) |
Mar 20, 2014 | 69.46 | 69.94 | 68.91 | 69.25 | 240,673 | -0.22(-0.32%) |
Mar 19, 2014 | 69.01 | 69.83 | 68.52 | 69.47 | 263,207 | +0.72(+1.05%) |
Mar 18, 2014 | 67.00 | 68.88 | 66.43 | 68.75 | 202,289 | +1.92(+2.87%) |
Mar 17, 2014 | 67.44 | 68.42 | 66.10 | 66.83 | 500,554 | -0.52(-0.77%) |
Mar 14, 2014 | 67.38 | 68.50 | 67.01 | 67.35 | 257,212 | -0.48(-0.71%) |
Mar 13, 2014 | 69.30 | 70.29 | 66.87 | 67.83 | 362,654 | -1.26(-1.82%) |
Mar 12, 2014 | 69.80 | 70.10 | 68.14 | 69.09 | 301,321 | -0.98(-1.40%) |
Mar 11, 2014 | 72.46 | 72.46 | 69.95 | 70.07 | 270,669 | -2.33(-3.22%) |
Mar 10, 2014 | 73.26 | 73.80 | 72.09 | 72.40 | 240,139 | -0.60(-0.82%) |
Mar 07, 2014 | 73.00 | 73.42 | 72.00 | 73.00 | 185,285 | +0.10(+0.14%) |
Mar 06, 2014 | 73.26 | 73.90 | 72.57 | 72.90 | 181,051 | -0.43(-0.59%) |
Mar 05, 2014 | 73.00 | 73.78 | 72.59 | 73.33 | 194,257 | +0.32(+0.44%) |
Mar 04, 2014 | 72.05 | 73.58 | 71.47 | 73.01 | 308,955 | +1.14(+1.59%) |
Mar 03, 2014 | 70.71 | 72.09 | 68.36 | 71.87 | 379,164 | +0.10(+0.14%) |
Feb 28, 2014 | 69.73 | 71.93 | 69.73 | 71.77 | 457,273 | +2.25(+3.24%) |
Feb 27, 2014 | 67.68 | 70.45 | 67.65 | 69.52 | 265,030 | +1.34(+1.97%) |
Feb 26, 2014 | 68.14 | 68.70 | 67.47 | 68.18 | 180,605 | +0.24(+0.35%) |
Feb 25, 2014 | 67.63 | 68.58 | 66.77 | 67.94 | 270,494 | +0.46(+0.68%) |
Feb 24, 2014 | 66.83 | 67.76 | 66.66 | 67.48 | 566,637 | +0.62(+0.93%) |
Feb 21, 2014 | 68.81 | 68.81 | 66.77 | 66.86 | 270,628 | -1.62(-2.37%) |
Feb 20, 2014 | 69.35 | 69.66 | 67.67 | 68.48 | 348,798 | -0.91(-1.31%) |
Feb 19, 2014 | 69.06 | 69.89 | 68.10 | 69.39 | 328,064 | +0.47(+0.68%) |
Feb 18, 2014 | 68.25 | 69.79 | 67.01 | 68.92 | 557,881 | +1.11(+1.64%) |
Feb 14, 2014 | 70.20 | 67.81 | 67.81 | 67.81 | 1,079,200 | -0.05(-0.07%) |
Feb 13, 2014 | 66.63 | 68.32 | 65.26 | 67.86 | 940,139 | +0.55(+0.82%) |
Feb 12, 2014 | 67.84 | 69.05 | 67.06 | 67.31 | 617,012 | -0.40(-0.59%) |
Feb 11, 2014 | 68.26 | 68.60 | 67.02 | 67.71 | 350,296 | -0.36(-0.53%) |
Feb 10, 2014 | 68.05 | 69.60 | 67.97 | 68.07 | 410,568 | -0.32(-0.47%) |
Feb 07, 2014 | 69.79 | 70.09 | 68.20 | 68.39 | 396,986 | -0.88(-1.27%) |
Feb 06, 2014 | 68.54 | 70.18 | 67.86 | 69.27 | 439,429 | +0.73(+1.07%) |
Feb 05, 2014 | 65.15 | 68.60 | 64.81 | 68.54 | 718,247 | +2.91(+4.43%) |
Feb 04, 2014 | 64.73 | 66.48 | 64.67 | 65.63 | 419,553 | +1.34(+2.08%) |
Feb 03, 2014 | 66.95 | 68.19 | 63.53 | 64.29 | 867,636 | -2.58(-3.86%) |
Jan 31, 2014 | 66.20 | 69.22 | 65.70 | 66.87 | 754,693 | -0.07(-0.10%) |
Jan 30, 2014 | 69.78 | 70.77 | 66.83 | 66.94 | 912,179 | -3.14(-4.48%) |
Jan 29, 2014 | 72.26 | 73.57 | 70.02 | 70.08 | 454,788 | -3.11(-4.25%) |
Jan 28, 2014 | 70.00 | 73.44 | 70.00 | 73.19 | 505,956 | +2.73(+3.87%) |
Jan 27, 2014 | 68.68 | 70.64 | 67.16 | 70.46 | 566,207 | +1.68(+2.44%) |
Jan 24, 2014 | 72.39 | 72.45 | 68.66 | 68.78 | 797,351 | -4.57(-6.23%) |
Jan 23, 2014 | 73.31 | 73.94 | 72.92 | 73.35 | 309,891 | -0.48(-0.65%) |
Jan 22, 2014 | 72.77 | 73.97 | 72.75 | 73.83 | 147,571 | +0.94(+1.28%) |
Jan 21, 2014 | 74.83 | 75.09 | 72.68 | 72.89 | 204,514 | -1.41(-1.89%) |
Jan 17, 2014 | 73.86 | 74.30 | 74.30 | 74.30 | 166,500 | +0.20(+0.27%) |
Jan 16, 2014 | 74.39 | 75.29 | 73.45 | 74.10 | 319,636 | -0.18(-0.24%) |
Jan 15, 2014 | 72.54 | 75.75 | 72.54 | 74.28 | 533,028 | +1.74(+2.40%) |
Jan 14, 2014 | 71.40 | 73.29 | 71.40 | 72.54 | 327,636 | +1.16(+1.63%) |
Jan 13, 2014 | 73.33 | 74.06 | 71.15 | 71.38 | 577,825 | -2.79(-3.76%) |
Jan 10, 2014 | 72.92 | 74.19 | 72.32 | 74.17 | 491,681 | +1.18(+1.62%) |
Jan 09, 2014 | 74.33 | 74.50 | 72.27 | 72.99 | 261,043 | -0.75(-1.02%) |
Jan 08, 2014 | 74.09 | 74.55 | 73.48 | 73.74 | 313,852 | -0.35(-0.47%) |
Jan 07, 2014 | 74.60 | 75.10 | 73.79 | 74.09 | 293,513 | -0.33(-0.44%) |
Jan 06, 2014 | 75.10 | 75.98 | 73.82 | 74.42 | 522,799 | -0.69(-0.92%) |
Jan 03, 2014 | 76.46 | 76.73 | 75.00 | 75.11 | 292,022 | -1.05(-1.38%) |