Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.16 | 76.23 | 75.62 | 76.08 | 2,931,216 | +0.30(+0.39%) |
Mar 28, 2014 | 76.22 | 76.22 | 75.49 | 75.78 | 2,649,713 | +0.12(+0.16%) |
Mar 27, 2014 | 76.51 | 76.74 | 75.65 | 75.66 | 2,995,669 | -0.69(-0.90%) |
Mar 26, 2014 | 76.32 | 76.81 | 76.17 | 76.35 | 2,753,005 | +0.06(+0.07%) |
Mar 25, 2014 | 76.35 | 76.81 | 76.06 | 76.29 | 2,881,414 | -0.07(-0.09%) |
Mar 24, 2014 | 76.26 | 77.01 | 76.16 | 76.36 | 2,310,411 | +0.34(+0.45%) |
Mar 21, 2014 | 76.23 | 77.09 | 75.98 | 76.02 | 3,346,781 | +0.27(+0.36%) |
Mar 20, 2014 | 75.81 | 76.18 | 75.46 | 75.75 | 1,975,233 | -0.06(-0.08%) |
Mar 19, 2014 | 76.42 | 76.98 | 75.57 | 75.81 | 2,028,859 | -0.65(-0.85%) |
Mar 18, 2014 | 76.69 | 76.72 | 76.08 | 76.46 | 1,900,332 | -0.17(-0.23%) |
Mar 17, 2014 | 75.94 | 76.75 | 75.77 | 76.63 | 2,090,455 | +0.96(+1.27%) |
Mar 14, 2014 | 74.94 | 75.81 | 74.88 | 75.67 | 2,337,808 | +0.40(+0.53%) |
Mar 13, 2014 | 75.89 | 76.50 | 75.21 | 75.27 | 2,919,877 | -0.46(-0.61%) |
Mar 12, 2014 | 74.99 | 75.85 | 74.76 | 75.74 | 3,130,173 | +0.48(+0.64%) |
Mar 11, 2014 | 75.29 | 75.53 | 75.02 | 75.25 | 1,854,416 | -0.08(-0.11%) |
Mar 10, 2014 | 75.20 | 75.67 | 75.08 | 75.34 | 1,692,319 | +0.15(+0.20%) |
Mar 07, 2014 | 75.85 | 75.90 | 74.73 | 75.18 | 2,510,488 | -0.30(-0.40%) |
Mar 06, 2014 | 75.16 | 75.83 | 75.05 | 75.49 | 2,459,434 | +0.52(+0.69%) |
Mar 05, 2014 | 74.96 | 75.70 | 74.75 | 74.97 | 2,133,607 | -0.95(-1.25%) |
Mar 04, 2014 | 75.20 | 76.15 | 75.04 | 75.92 | 2,560,281 | +1.25(+1.67%) |
Mar 03, 2014 | 75.11 | 75.11 | 74.33 | 74.68 | 2,061,502 | -0.90(-1.19%) |
Feb 28, 2014 | 74.65 | 75.94 | 74.55 | 75.57 | 2,862,240 | +0.99(+1.33%) |
Feb 27, 2014 | 74.26 | 74.92 | 73.98 | 74.58 | 2,616,382 | +0.23(+0.31%) |
Feb 26, 2014 | 75.47 | 75.68 | 74.33 | 74.35 | 2,528,540 | -0.98(-1.30%) |
Feb 25, 2014 | 75.52 | 75.84 | 75.25 | 75.33 | 1,967,415 | -0.12(-0.15%) |
Feb 24, 2014 | 75.41 | 76.18 | 75.23 | 75.44 | 2,678,140 | +0.21(+0.28%) |
Feb 21, 2014 | 75.57 | 76.22 | 75.17 | 75.23 | 2,403,487 | -0.08(-0.11%) |
Feb 20, 2014 | 74.73 | 75.80 | 74.65 | 75.31 | 2,592,798 | +0.81(+1.09%) |
Feb 19, 2014 | 74.94 | 75.33 | 74.42 | 74.50 | 2,385,993 | -0.65(-0.87%) |
Feb 18, 2014 | 75.33 | 75.42 | 74.53 | 75.15 | 2,267,410 | -0.35(-0.46%) |
Feb 14, 2014 | 74.46 | 75.50 | 75.50 | 75.50 | 2,259,485 | +1.02(+1.37%) |
Feb 13, 2014 | 73.72 | 74.55 | 73.57 | 74.48 | 2,106,826 | +0.54(+0.73%) |
Feb 12, 2014 | 74.42 | 74.52 | 73.34 | 73.94 | 2,597,684 | -0.43(-0.58%) |
Feb 11, 2014 | 73.70 | 74.60 | 73.38 | 74.37 | 2,489,628 | +0.67(+0.91%) |
Feb 10, 2014 | 73.21 | 73.72 | 72.92 | 73.70 | 2,656,284 | +0.49(+0.66%) |
Feb 07, 2014 | 72.96 | 73.45 | 72.93 | 73.21 | 2,271,495 | +0.38(+0.52%) |
Feb 06, 2014 | 72.64 | 72.84 | 72.29 | 72.83 | 2,508,013 | +0.51(+0.71%) |
Feb 05, 2014 | 72.05 | 72.63 | 71.88 | 72.32 | 2,574,942 | +0.03(+0.04%) |
Feb 04, 2014 | 72.69 | 72.94 | 71.86 | 72.29 | 3,637,681 | +0.05(+0.07%) |
Feb 03, 2014 | 74.65 | 75.03 | 72.11 | 72.24 | 3,904,272 | -2.66(-3.55%) |
Jan 31, 2014 | 73.46 | 75.17 | 72.96 | 74.90 | 4,611,922 | +0.66(+0.89%) |
Jan 30, 2014 | 73.68 | 74.49 | 73.61 | 74.24 | 3,354,508 | +0.95(+1.30%) |
Jan 29, 2014 | 73.57 | 73.84 | 72.63 | 73.29 | 4,006,310 | -1.12(-1.51%) |
Jan 28, 2014 | 73.59 | 74.49 | 73.44 | 74.41 | 2,739,653 | +0.82(+1.12%) |
Jan 27, 2014 | 73.85 | 74.09 | 73.18 | 73.59 | 2,936,510 | +0.03(+0.05%) |
Jan 24, 2014 | 74.05 | 75.62 | 73.11 | 73.55 | 4,913,943 | +1.36(+1.88%) |
Jan 23, 2014 | 72.27 | 72.74 | 72.00 | 72.20 | 3,334,480 | -0.40(-0.56%) |
Jan 22, 2014 | 72.83 | 73.15 | 72.54 | 72.60 | 2,383,855 | -0.29(-0.39%) |
Jan 21, 2014 | 72.50 | 73.18 | 72.14 | 72.89 | 2,881,250 | +0.66(+0.92%) |
Jan 17, 2014 | 72.92 | 72.22 | 72.22 | 72.22 | 4,180,501 | -0.40(-0.56%) |
Jan 16, 2014 | 72.03 | 72.64 | 71.59 | 72.63 | 1,890,491 | +0.46(+0.64%) |
Jan 15, 2014 | 72.20 | 72.38 | 71.70 | 72.17 | 2,136,078 | -0.03(-0.05%) |
Jan 14, 2014 | 71.73 | 72.38 | 71.53 | 72.20 | 2,878,797 | +0.48(+0.67%) |
Jan 13, 2014 | 71.49 | 72.31 | 71.37 | 71.72 | 2,739,024 | -0.09(-0.12%) |
Jan 10, 2014 | 71.26 | 71.82 | 71.16 | 71.81 | 2,457,144 | +0.77(+1.09%) |
Jan 09, 2014 | 70.88 | 71.29 | 70.75 | 71.04 | 2,119,057 | +0.31(+0.44%) |
Jan 08, 2014 | 71.14 | 71.15 | 70.58 | 70.73 | 2,710,252 | -0.48(-0.67%) |
Jan 07, 2014 | 70.79 | 71.81 | 70.41 | 71.21 | 2,457,417 | -0.26(-0.36%) |
Jan 06, 2014 | 71.76 | 72.12 | 71.29 | 71.47 | 2,291,617 | +0.01(+0.01%) |
Jan 03, 2014 | 71.44 | 71.85 | 71.19 | 71.46 | 1,962,832 | +0.35(+0.49%) |