Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 71.51 | 72.02 | 71.51 | 71.89 | 162,971 | +0.86(+1.22%) |
Mar 28, 2014 | 71.05 | 71.61 | 70.84 | 71.03 | 22,211 | +0.08(+0.11%) |
Mar 27, 2014 | 71.44 | 71.52 | 70.54 | 70.94 | 37,096 | -0.61(-0.85%) |
Mar 26, 2014 | 72.69 | 72.69 | 71.55 | 71.55 | 28,307 | -0.65(-0.90%) |
Mar 25, 2014 | 72.87 | 72.90 | 72.05 | 72.20 | 25,835 | -0.32(-0.44%) |
Mar 24, 2014 | 72.93 | 72.96 | 72.18 | 72.52 | 44,962 | -0.11(-0.15%) |
Mar 21, 2014 | 73.45 | 73.66 | 72.50 | 72.63 | 121,296 | -0.20(-0.28%) |
Mar 20, 2014 | 71.47 | 73.00 | 71.47 | 72.84 | 55,421 | +1.36(+1.90%) |
Mar 19, 2014 | 71.42 | 71.96 | 70.98 | 71.47 | 41,292 | +0.11(+0.15%) |
Mar 18, 2014 | 71.18 | 71.39 | 71.00 | 71.37 | 42,289 | +0.46(+0.65%) |
Mar 17, 2014 | 70.40 | 71.02 | 70.40 | 70.91 | 29,724 | +0.94(+1.34%) |
Mar 14, 2014 | 70.50 | 70.67 | 69.90 | 69.96 | 26,922 | -0.57(-0.81%) |
Mar 13, 2014 | 71.59 | 71.66 | 70.37 | 70.54 | 29,104 | -0.83(-1.16%) |
Mar 12, 2014 | 70.99 | 71.37 | 70.82 | 71.37 | 37,111 | -0.06(-0.08%) |
Mar 11, 2014 | 72.15 | 72.15 | 71.35 | 71.42 | 40,914 | -0.68(-0.95%) |
Mar 10, 2014 | 72.00 | 72.11 | 71.66 | 72.11 | 56,048 | +0.06(+0.08%) |
Mar 07, 2014 | 72.26 | 72.53 | 71.82 | 72.05 | 123,897 | +0.37(+0.52%) |
Mar 06, 2014 | 71.40 | 71.88 | 71.40 | 71.68 | 60,032 | +0.55(+0.77%) |
Mar 05, 2014 | 70.83 | 71.21 | 70.74 | 71.13 | 45,901 | +0.51(+0.72%) |
Mar 04, 2014 | 69.99 | 70.73 | 69.99 | 70.62 | 94,513 | +1.54(+2.23%) |
Mar 03, 2014 | 69.08 | 69.24 | 68.69 | 69.08 | 76,827 | -0.85(-1.22%) |
Feb 28, 2014 | 69.58 | 70.41 | 69.58 | 69.94 | 50,268 | +0.26(+0.38%) |
Feb 27, 2014 | 69.13 | 69.68 | 68.97 | 69.68 | 57,453 | +0.41(+0.59%) |
Feb 26, 2014 | 69.63 | 69.63 | 68.97 | 69.27 | 40,826 | -0.04(-0.06%) |
Feb 25, 2014 | 69.70 | 69.82 | 69.24 | 69.31 | 73,664 | -0.53(-0.76%) |
Feb 24, 2014 | 69.66 | 70.15 | 69.06 | 69.84 | 46,859 | +0.79(+1.14%) |
Feb 21, 2014 | 69.03 | 69.37 | 68.91 | 69.06 | 231,456 | +0.11(+0.16%) |
Feb 20, 2014 | 68.97 | 69.05 | 68.44 | 68.95 | 106,537 | +0.16(+0.23%) |
Feb 19, 2014 | 69.58 | 70.02 | 68.72 | 68.79 | 80,570 | -1.16(-1.66%) |
Feb 18, 2014 | 69.88 | 70.13 | 69.74 | 69.95 | 60,279 | +0.09(+0.13%) |
Feb 14, 2014 | 69.66 | 69.85 | 69.85 | 69.85 | 44,854 | +0.09(+0.13%) |
Feb 13, 2014 | 69.18 | 69.81 | 69.06 | 69.76 | 77,524 | +0.18(+0.26%) |
Feb 12, 2014 | 69.61 | 69.99 | 69.40 | 69.58 | 77,955 | +0.11(+0.16%) |
Feb 11, 2014 | 68.90 | 69.69 | 68.84 | 69.47 | 56,795 | +0.62(+0.90%) |
Feb 10, 2014 | 69.08 | 69.08 | 68.54 | 68.86 | 59,305 | +0.06(+0.09%) |
Feb 07, 2014 | 68.54 | 68.85 | 68.15 | 68.80 | 45,005 | +0.74(+1.09%) |
Feb 06, 2014 | 66.96 | 68.05 | 66.96 | 68.05 | 86,165 | +1.16(+1.73%) |
Feb 05, 2014 | 66.81 | 67.10 | 66.41 | 66.90 | 46,519 | -0.03(-0.05%) |
Feb 04, 2014 | 66.61 | 67.30 | 66.33 | 66.93 | 81,761 | +0.67(+1.01%) |
Feb 03, 2014 | 67.94 | 68.27 | 66.20 | 66.26 | 258,108 | -1.79(-2.63%) |
Jan 31, 2014 | 68.20 | 68.74 | 67.97 | 68.05 | 106,111 | -1.06(-1.54%) |
Jan 30, 2014 | 69.08 | 69.31 | 68.66 | 69.12 | 89,747 | +0.85(+1.25%) |
Jan 29, 2014 | 68.52 | 69.01 | 68.10 | 68.26 | 78,551 | -0.89(-1.28%) |
Jan 28, 2014 | 68.58 | 69.24 | 68.52 | 69.15 | 74,545 | +0.91(+1.34%) |
Jan 27, 2014 | 69.03 | 69.20 | 67.85 | 68.24 | 137,941 | -0.68(-0.98%) |
Jan 24, 2014 | 70.14 | 70.14 | 68.91 | 68.91 | 318,210 | -1.77(-2.50%) |
Jan 23, 2014 | 71.66 | 71.66 | 70.31 | 70.68 | 115,192 | -1.24(-1.73%) |
Jan 22, 2014 | 71.87 | 71.98 | 71.61 | 71.92 | 76,893 | +0.23(+0.32%) |
Jan 21, 2014 | 71.90 | 72.02 | 71.26 | 71.69 | 256,821 | +0.20(+0.28%) |
Jan 17, 2014 | 71.80 | 71.49 | 71.49 | 71.49 | 94,797 | -0.08(-0.11%) |
Jan 16, 2014 | 71.85 | 71.85 | 71.40 | 71.57 | 66,320 | -0.48(-0.67%) |
Jan 15, 2014 | 71.09 | 72.08 | 71.48 | 72.05 | 147,844 | +0.96(+1.35%) |
Jan 14, 2014 | 70.82 | 71.14 | 70.55 | 71.09 | 82,359 | +0.52(+0.74%) |
Jan 13, 2014 | 71.69 | 71.69 | 70.39 | 70.56 | 124,645 | -1.15(-1.60%) |
Jan 10, 2014 | 71.91 | 71.91 | 71.39 | 71.71 | 67,093 | -0.24(-0.33%) |
Jan 09, 2014 | 71.79 | 72.08 | 71.54 | 71.95 | 75,266 | +0.22(+0.31%) |
Jan 08, 2014 | 71.31 | 71.74 | 71.31 | 71.73 | 260,093 | +0.41(+0.58%) |
Jan 07, 2014 | 71.46 | 71.67 | 71.09 | 71.31 | 107,522 | +0.08(+0.12%) |
Jan 06, 2014 | 71.29 | 71.71 | 71.19 | 71.23 | 221,646 | +0.16(+0.23%) |
Jan 03, 2014 | 70.66 | 71.25 | 70.66 | 71.07 | 20,699 | +0.56(+0.79%) |