Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.14 | 75.29 | 73.86 | 74.89 | 4,088,749 | +1.16(+1.58%) |
Mar 28, 2014 | 73.35 | 73.79 | 73.23 | 73.73 | 3,986,818 | +0.57(+0.79%) |
Mar 27, 2014 | 73.25 | 73.92 | 72.97 | 73.15 | 5,345,632 | -0.40(-0.54%) |
Mar 26, 2014 | 74.97 | 75.06 | 73.55 | 73.55 | 5,812,796 | -1.07(-1.43%) |
Mar 25, 2014 | 75.21 | 75.55 | 74.62 | 74.62 | 5,396,024 | -0.41(-0.54%) |
Mar 24, 2014 | 74.88 | 75.25 | 74.04 | 75.02 | 5,154,037 | +0.27(+0.36%) |
Mar 21, 2014 | 75.81 | 76.01 | 74.65 | 74.75 | 7,186,953 | -0.56(-0.74%) |
Mar 20, 2014 | 74.40 | 75.32 | 74.17 | 75.31 | 4,098,567 | +0.75(+1.01%) |
Mar 19, 2014 | 75.76 | 75.92 | 74.31 | 74.56 | 5,205,444 | -1.02(-1.35%) |
Mar 18, 2014 | 74.90 | 75.82 | 74.72 | 75.58 | 4,424,745 | +0.81(+1.08%) |
Mar 17, 2014 | 74.42 | 74.97 | 74.21 | 74.77 | 4,336,336 | +0.89(+1.20%) |
Mar 14, 2014 | 74.01 | 74.40 | 73.51 | 73.88 | 4,831,583 | -0.29(-0.39%) |
Mar 13, 2014 | 75.01 | 75.61 | 74.01 | 74.17 | 5,970,132 | -0.67(-0.90%) |
Mar 12, 2014 | 73.78 | 74.85 | 73.55 | 74.84 | 4,153,391 | +0.71(+0.95%) |
Mar 11, 2014 | 74.43 | 74.50 | 73.95 | 74.13 | 3,577,982 | -0.18(-0.24%) |
Mar 10, 2014 | 74.73 | 74.84 | 74.02 | 74.31 | 4,607,188 | -0.54(-0.72%) |
Mar 07, 2014 | 74.46 | 75.26 | 74.24 | 74.85 | 4,784,389 | +0.68(+0.92%) |
Mar 06, 2014 | 73.67 | 74.66 | 73.55 | 74.17 | 4,568,640 | +0.61(+0.82%) |
Mar 05, 2014 | 73.55 | 74.22 | 73.34 | 73.56 | 5,524,412 | +0.20(+0.27%) |
Mar 04, 2014 | 72.55 | 73.76 | 72.28 | 73.37 | 6,208,961 | +1.73(+2.42%) |
Mar 03, 2014 | 71.50 | 71.81 | 71.15 | 71.63 | 4,832,979 | -0.35(-0.48%) |
Feb 28, 2014 | 71.35 | 72.30 | 71.12 | 71.98 | 5,981,845 | +0.75(+1.05%) |
Feb 27, 2014 | 70.59 | 71.46 | 70.54 | 71.23 | 3,697,773 | +0.51(+0.73%) |
Feb 26, 2014 | 71.03 | 71.43 | 70.54 | 70.72 | 4,228,100 | -0.23(-0.33%) |
Feb 25, 2014 | 71.45 | 71.50 | 70.68 | 70.95 | 3,442,604 | -0.36(-0.51%) |
Feb 24, 2014 | 71.33 | 71.97 | 71.11 | 71.31 | 4,134,287 | +0.19(+0.27%) |
Feb 21, 2014 | 70.87 | 71.54 | 70.71 | 71.11 | 5,167,625 | +0.50(+0.70%) |
Feb 20, 2014 | 69.90 | 70.86 | 69.88 | 70.62 | 5,382,562 | +0.79(+1.14%) |
Feb 19, 2014 | 70.42 | 70.81 | 69.71 | 69.82 | 4,756,457 | -0.96(-1.36%) |
Feb 18, 2014 | 71.56 | 71.62 | 70.40 | 70.79 | 7,242,531 | -0.73(-1.02%) |
Feb 14, 2014 | 70.78 | 71.52 | 71.52 | 71.52 | 9,614,551 | +0.60(+0.84%) |
Feb 13, 2014 | 70.54 | 71.14 | 70.45 | 70.92 | 3,619,473 | -0.08(-0.12%) |
Feb 12, 2014 | 70.63 | 71.22 | 70.40 | 71.01 | 4,116,998 | +0.46(+0.65%) |
Feb 11, 2014 | 69.57 | 70.98 | 69.50 | 70.55 | 6,804,537 | +1.16(+1.67%) |
Feb 10, 2014 | 70.13 | 70.19 | 69.30 | 69.39 | 6,505,050 | -0.84(-1.20%) |
Feb 07, 2014 | 69.79 | 70.50 | 69.67 | 70.23 | 5,876,226 | +0.71(+1.02%) |
Feb 06, 2014 | 68.65 | 69.72 | 68.57 | 69.53 | 5,022,157 | +0.99(+1.44%) |
Feb 05, 2014 | 68.52 | 68.83 | 67.97 | 68.54 | 5,476,662 | -0.25(-0.36%) |
Feb 04, 2014 | 68.71 | 68.95 | 68.07 | 68.78 | 5,104,510 | +0.60(+0.88%) |
Feb 03, 2014 | 69.32 | 69.80 | 67.94 | 68.18 | 8,569,653 | -0.99(-1.43%) |
Jan 31, 2014 | 69.35 | 69.80 | 68.75 | 69.18 | 6,339,876 | -0.79(-1.13%) |
Jan 30, 2014 | 69.38 | 70.27 | 69.21 | 69.97 | 6,746,643 | +1.70(+2.49%) |
Jan 29, 2014 | 68.35 | 68.76 | 67.97 | 68.27 | 6,958,719 | -0.34(-0.49%) |
Jan 28, 2014 | 68.06 | 69.07 | 68.02 | 68.61 | 5,270,626 | +0.63(+0.93%) |
Jan 27, 2014 | 68.31 | 68.50 | 67.61 | 67.97 | 6,872,646 | -0.17(-0.25%) |
Jan 24, 2014 | 68.35 | 69.48 | 67.69 | 68.15 | 8,922,096 | -0.98(-1.42%) |
Jan 23, 2014 | 68.44 | 69.41 | 68.31 | 69.13 | 9,260,454 | +2.23(+3.34%) |
Jan 22, 2014 | 67.13 | 67.49 | 66.74 | 66.90 | 6,617,379 | +0.15(+0.23%) |
Jan 21, 2014 | 67.33 | 67.33 | 66.37 | 66.75 | 3,897,351 | +0.11(+0.17%) |
Jan 17, 2014 | 66.67 | 66.64 | 66.64 | 66.64 | 11,980,156 | -0.05(-0.07%) |
Jan 16, 2014 | 66.53 | 66.87 | 66.13 | 66.68 | 6,085,818 | -0.87(-1.29%) |
Jan 15, 2014 | 67.05 | 68.04 | 67.03 | 67.55 | 5,340,199 | +0.53(+0.79%) |
Jan 14, 2014 | 66.79 | 67.29 | 66.52 | 67.03 | 3,961,012 | +0.31(+0.46%) |
Jan 13, 2014 | 67.63 | 67.77 | 66.52 | 66.72 | 5,704,709 | -0.93(-1.37%) |
Jan 10, 2014 | 67.03 | 67.84 | 66.93 | 67.64 | 6,407,731 | +0.44(+0.66%) |
Jan 09, 2014 | 66.38 | 67.23 | 66.27 | 67.20 | 5,709,782 | +0.93(+1.40%) |
Jan 08, 2014 | 66.64 | 67.10 | 66.10 | 66.28 | 5,622,278 | +0.12(+0.19%) |
Jan 07, 2014 | 65.66 | 66.26 | 65.60 | 66.15 | 3,948,409 | +0.58(+0.88%) |
Jan 06, 2014 | 66.37 | 66.55 | 65.50 | 65.57 | 4,711,505 | -0.67(-1.01%) |
Jan 03, 2014 | 66.47 | 67.00 | 66.00 | 66.24 | 3,037,056 | -0.10(-0.16%) |