Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.59 | 66.87 | 66.24 | 66.79 | 1,265,512 | +0.45(+0.68%) |
Mar 28, 2014 | 65.14 | 66.39 | 65.05 | 66.34 | 1,408,509 | +1.32(+2.04%) |
Mar 27, 2014 | 65.28 | 65.41 | 64.54 | 65.01 | 816,859 | -0.27(-0.42%) |
Mar 26, 2014 | 66.42 | 66.59 | 65.27 | 65.28 | 864,926 | -0.76(-1.15%) |
Mar 25, 2014 | 65.52 | 66.18 | 65.35 | 66.04 | 1,148,330 | +0.81(+1.25%) |
Mar 24, 2014 | 65.50 | 65.91 | 64.87 | 65.23 | 864,674 | -0.30(-0.46%) |
Mar 21, 2014 | 66.31 | 66.39 | 65.23 | 65.53 | 2,713,674 | -0.21(-0.31%) |
Mar 20, 2014 | 65.16 | 65.79 | 64.69 | 65.74 | 1,542,938 | +0.35(+0.53%) |
Mar 19, 2014 | 66.25 | 66.35 | 64.99 | 65.39 | 1,312,860 | -0.51(-0.77%) |
Mar 18, 2014 | 66.13 | 66.28 | 65.79 | 65.90 | 1,143,325 | -0.17(-0.26%) |
Mar 17, 2014 | 65.40 | 66.20 | 65.28 | 66.07 | 1,517,763 | +1.11(+1.71%) |
Mar 14, 2014 | 64.92 | 65.63 | 64.91 | 64.96 | 1,844,601 | -0.06(-0.09%) |
Mar 13, 2014 | 66.07 | 66.58 | 64.73 | 65.02 | 1,781,111 | -1.21(-1.82%) |
Mar 12, 2014 | 66.59 | 66.81 | 65.88 | 66.23 | 2,110,323 | -0.75(-1.12%) |
Mar 11, 2014 | 68.02 | 68.20 | 66.90 | 66.98 | 1,531,774 | -0.35(-0.53%) |
Mar 10, 2014 | 67.57 | 67.74 | 66.87 | 67.33 | 900,202 | -0.50(-0.74%) |
Mar 07, 2014 | 67.47 | 67.97 | 67.18 | 67.83 | 1,489,870 | +0.52(+0.77%) |
Mar 06, 2014 | 67.22 | 67.50 | 67.12 | 67.32 | 742,878 | +0.28(+0.42%) |
Mar 05, 2014 | 67.44 | 67.53 | 66.92 | 67.04 | 1,423,369 | -0.38(-0.56%) |
Mar 04, 2014 | 67.87 | 68.09 | 67.17 | 67.41 | 1,394,904 | +0.21(+0.31%) |
Mar 03, 2014 | 67.10 | 67.64 | 66.84 | 67.21 | 1,252,657 | -1.06(-1.55%) |
Feb 28, 2014 | 68.33 | 68.86 | 67.86 | 68.27 | 1,618,752 | +0.07(+0.11%) |
Feb 27, 2014 | 67.26 | 68.36 | 67.17 | 68.19 | 1,537,887 | +0.78(+1.16%) |
Feb 26, 2014 | 67.18 | 67.82 | 67.09 | 67.41 | 1,060,713 | +0.24(+0.35%) |
Feb 25, 2014 | 67.38 | 67.84 | 67.09 | 67.18 | 1,138,606 | -0.30(-0.45%) |
Feb 24, 2014 | 67.41 | 67.98 | 67.20 | 67.48 | 1,383,100 | +0.28(+0.42%) |
Feb 21, 2014 | 66.99 | 67.38 | 66.72 | 67.20 | 1,613,395 | +0.25(+0.38%) |
Feb 20, 2014 | 66.50 | 67.15 | 66.20 | 66.95 | 1,310,622 | +0.63(+0.95%) |
Feb 19, 2014 | 66.60 | 67.27 | 66.27 | 66.31 | 1,099,042 | -0.51(-0.76%) |
Feb 18, 2014 | 66.88 | 67.08 | 66.27 | 66.82 | 1,522,821 | -0.03(-0.05%) |
Feb 14, 2014 | 66.34 | 66.85 | 66.85 | 66.85 | 870,190 | +0.60(+0.91%) |
Feb 13, 2014 | 65.89 | 66.44 | 65.65 | 66.25 | 1,626,314 | -0.02(-0.04%) |
Feb 12, 2014 | 65.87 | 66.58 | 65.86 | 66.28 | 1,619,140 | +0.50(+0.76%) |
Feb 11, 2014 | 64.83 | 66.15 | 64.83 | 65.78 | 1,786,506 | +0.86(+1.33%) |
Feb 10, 2014 | 64.83 | 65.24 | 64.77 | 64.91 | 1,668,204 | +0.13(+0.20%) |
Feb 07, 2014 | 63.14 | 64.87 | 63.11 | 64.78 | 1,916,413 | +1.92(+3.06%) |
Feb 06, 2014 | 62.42 | 63.13 | 62.28 | 62.86 | 1,428,066 | +0.67(+1.07%) |
Feb 05, 2014 | 62.45 | 62.81 | 61.66 | 62.19 | 2,282,517 | -0.38(-0.60%) |
Feb 04, 2014 | 62.43 | 62.75 | 61.95 | 62.57 | 1,677,409 | +0.39(+0.62%) |
Feb 03, 2014 | 64.13 | 64.59 | 62.14 | 62.19 | 2,354,902 | -1.45(-2.27%) |
Jan 31, 2014 | 63.05 | 64.07 | 62.63 | 63.63 | 2,696,199 | -0.39(-0.60%) |
Jan 30, 2014 | 64.43 | 64.60 | 63.72 | 64.02 | 1,344,291 | -0.13(-0.20%) |
Jan 29, 2014 | 63.67 | 64.80 | 63.47 | 64.15 | 2,391,018 | +0.08(+0.13%) |
Jan 28, 2014 | 63.58 | 64.13 | 63.46 | 64.07 | 2,073,076 | +0.48(+0.75%) |
Jan 27, 2014 | 64.17 | 64.33 | 62.64 | 63.59 | 2,876,271 | -0.38(-0.59%) |
Jan 24, 2014 | 66.55 | 68.04 | 63.71 | 63.97 | 5,242,501 | -2.14(-3.23%) |
Jan 23, 2014 | 66.18 | 66.41 | 65.63 | 66.11 | 2,349,860 | -0.43(-0.64%) |
Jan 22, 2014 | 66.57 | 66.83 | 66.40 | 66.53 | 1,373,145 | -0.06(-0.09%) |
Jan 21, 2014 | 66.94 | 67.13 | 66.24 | 66.59 | 2,514,998 | -0.14(-0.21%) |
Jan 17, 2014 | 67.55 | 66.73 | 66.73 | 66.73 | 2,658,376 | -1.00(-1.48%) |
Jan 16, 2014 | 67.87 | 68.19 | 67.65 | 67.73 | 2,197,288 | -0.12(-0.18%) |
Jan 15, 2014 | 67.58 | 68.42 | 67.58 | 67.86 | 1,545,563 | +0.28(+0.41%) |
Jan 14, 2014 | 66.88 | 67.95 | 66.76 | 67.58 | 2,642,912 | +1.69(+2.56%) |
Jan 13, 2014 | 66.63 | 66.83 | 65.79 | 65.89 | 1,568,109 | -1.04(-1.56%) |
Jan 10, 2014 | 66.03 | 67.14 | 65.82 | 66.94 | 1,906,019 | +0.92(+1.39%) |
Jan 09, 2014 | 66.02 | 66.49 | 65.56 | 66.02 | 1,998,364 | +0.18(+0.27%) |
Jan 08, 2014 | 65.79 | 66.40 | 65.64 | 65.84 | 2,104,881 | +0.08(+0.13%) |
Jan 07, 2014 | 65.47 | 65.98 | 64.96 | 65.75 | 1,806,815 | +0.28(+0.43%) |
Jan 06, 2014 | 66.39 | 66.47 | 65.40 | 65.47 | 1,362,084 | -0.61(-0.92%) |
Jan 03, 2014 | 66.07 | 66.51 | 65.94 | 66.08 | 1,063,092 | +0.16(+0.25%) |