Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.74 | 68.29 | 67.49 | 67.84 | 803,002 | +0.72(+1.07%) |
Mar 28, 2014 | 66.94 | 67.37 | 66.81 | 67.12 | 848,408 | +0.78(+1.18%) |
Mar 27, 2014 | 66.28 | 66.89 | 66.14 | 66.34 | 2,359,929 | +0.15(+0.23%) |
Mar 26, 2014 | 66.19 | 66.25 | 65.65 | 66.19 | 1,642,214 | +0.53(+0.80%) |
Mar 25, 2014 | 65.23 | 65.79 | 65.00 | 65.66 | 812,686 | +0.66(+1.01%) |
Mar 24, 2014 | 64.97 | 65.15 | 64.43 | 65.00 | 922,903 | +0.44(+0.68%) |
Mar 21, 2014 | 64.50 | 65.34 | 64.46 | 64.56 | 1,179,944 | +0.34(+0.53%) |
Mar 20, 2014 | 63.59 | 64.30 | 63.55 | 64.22 | 666,644 | -0.29(-0.45%) |
Mar 19, 2014 | 64.90 | 65.15 | 63.91 | 64.51 | 1,891,448 | -0.59(-0.91%) |
Mar 18, 2014 | 64.46 | 65.19 | 64.41 | 65.10 | 792,813 | +0.70(+1.09%) |
Mar 17, 2014 | 64.29 | 64.74 | 64.19 | 64.40 | 1,427,658 | +1.55(+2.47%) |
Mar 14, 2014 | 62.65 | 63.37 | 62.64 | 62.85 | 2,115,297 | +0.38(+0.61%) |
Mar 13, 2014 | 64.30 | 64.39 | 62.23 | 62.47 | 1,613,637 | -1.61(-2.51%) |
Mar 12, 2014 | 64.14 | 64.30 | 63.85 | 64.08 | 1,096,107 | -0.58(-0.90%) |
Mar 11, 2014 | 64.84 | 65.24 | 64.53 | 64.66 | 1,072,779 | +0.12(+0.18%) |
Mar 10, 2014 | 64.71 | 64.93 | 64.14 | 64.54 | 443,192 | -0.69(-1.06%) |
Mar 07, 2014 | 65.80 | 65.85 | 64.94 | 65.24 | 879,091 | -0.90(-1.36%) |
Mar 06, 2014 | 66.15 | 66.33 | 65.93 | 66.14 | 803,259 | +0.82(+1.25%) |
Mar 05, 2014 | 65.50 | 65.72 | 65.22 | 65.32 | 1,128,334 | -0.56(-0.85%) |
Mar 04, 2014 | 66.00 | 66.11 | 65.70 | 65.88 | 796,235 | +1.02(+1.57%) |
Mar 03, 2014 | 65.74 | 65.90 | 64.69 | 64.86 | 1,307,331 | -2.13(-3.18%) |
Feb 28, 2014 | 67.06 | 67.57 | 66.62 | 66.99 | 1,408,675 | +0.46(+0.69%) |
Feb 27, 2014 | 66.03 | 66.62 | 65.96 | 66.53 | 651,606 | +0.18(+0.26%) |
Feb 26, 2014 | 66.62 | 66.91 | 66.15 | 66.36 | 841,731 | -0.23(-0.35%) |
Feb 25, 2014 | 66.81 | 67.00 | 66.33 | 66.59 | 1,237,174 | +0.26(+0.39%) |
Feb 24, 2014 | 66.36 | 66.77 | 66.06 | 66.33 | 570,261 | +0.27(+0.40%) |
Feb 21, 2014 | 66.37 | 66.68 | 66.05 | 66.06 | 867,067 | -0.22(-0.33%) |
Feb 20, 2014 | 66.12 | 66.36 | 65.81 | 66.28 | 932,156 | -0.08(-0.11%) |
Feb 19, 2014 | 66.78 | 67.15 | 66.32 | 66.36 | 1,874,624 | -0.60(-0.90%) |
Feb 18, 2014 | 67.29 | 67.29 | 66.85 | 66.96 | 1,328,790 | +0.08(+0.12%) |
Feb 14, 2014 | 66.48 | 66.87 | 66.87 | 66.87 | 1,022,125 | +0.82(+1.24%) |
Feb 13, 2014 | 65.05 | 66.12 | 65.05 | 66.05 | 784,098 | +0.97(+1.49%) |
Feb 12, 2014 | 64.67 | 65.34 | 64.67 | 65.09 | 1,538,973 | -0.06(-0.09%) |
Feb 11, 2014 | 64.26 | 65.27 | 64.24 | 65.15 | 981,253 | +1.48(+2.32%) |
Feb 10, 2014 | 63.76 | 63.83 | 63.57 | 63.67 | 507,445 | -0.32(-0.50%) |
Feb 07, 2014 | 63.74 | 63.99 | 63.33 | 63.99 | 577,147 | +0.34(+0.54%) |
Feb 06, 2014 | 62.95 | 63.99 | 62.89 | 63.64 | 852,457 | +1.04(+1.67%) |
Feb 05, 2014 | 62.32 | 62.81 | 62.24 | 62.60 | 1,339,870 | -0.24(-0.39%) |
Feb 04, 2014 | 63.05 | 63.10 | 62.68 | 62.84 | 841,991 | +0.19(+0.31%) |
Feb 03, 2014 | 63.58 | 63.74 | 62.57 | 62.65 | 1,414,112 | -1.11(-1.74%) |
Jan 31, 2014 | 63.35 | 64.11 | 63.11 | 63.76 | 1,582,929 | -1.00(-1.55%) |
Jan 30, 2014 | 64.79 | 64.99 | 64.28 | 64.76 | 1,120,682 | +0.58(+0.91%) |
Jan 29, 2014 | 64.19 | 64.87 | 63.98 | 64.18 | 855,131 | -0.53(-0.83%) |
Jan 28, 2014 | 64.28 | 64.87 | 64.21 | 64.71 | 1,729,970 | -0.17(-0.26%) |
Jan 27, 2014 | 65.53 | 65.56 | 64.71 | 64.88 | 1,006,855 | +0.24(+0.37%) |
Jan 24, 2014 | 65.56 | 65.66 | 64.45 | 64.64 | 2,885,717 | -1.82(-2.74%) |
Jan 23, 2014 | 66.17 | 66.51 | 65.90 | 66.46 | 3,182,087 | -0.34(-0.51%) |
Jan 22, 2014 | 67.04 | 67.23 | 66.54 | 66.80 | 5,769,518 | -1.13(-1.66%) |
Jan 21, 2014 | 68.10 | 68.22 | 66.86 | 67.92 | 1,622,120 | -0.76(-1.11%) |
Jan 17, 2014 | 68.57 | 68.68 | 68.68 | 68.68 | 1,444,135 | -0.41(-0.59%) |
Jan 16, 2014 | 69.32 | 69.39 | 68.58 | 69.09 | 1,098,267 | -0.17(-0.24%) |
Jan 15, 2014 | 69.07 | 69.58 | 69.07 | 69.26 | 1,462,955 | +0.19(+0.28%) |
Jan 14, 2014 | 68.91 | 69.07 | 68.57 | 69.07 | 1,256,183 | -0.20(-0.29%) |
Jan 13, 2014 | 69.28 | 69.91 | 69.25 | 69.27 | 1,772,889 | -0.43(-0.62%) |
Jan 10, 2014 | 69.18 | 69.96 | 68.88 | 69.70 | 2,211,175 | -0.90(-1.28%) |
Jan 09, 2014 | 70.67 | 70.71 | 69.75 | 70.60 | 1,629,722 | -0.69(-0.97%) |
Jan 08, 2014 | 71.00 | 71.44 | 70.80 | 71.29 | 1,312,424 | +1.06(+1.51%) |
Jan 07, 2014 | 70.26 | 70.28 | 69.77 | 70.23 | 851,625 | -0.20(-0.28%) |
Jan 06, 2014 | 70.82 | 70.95 | 70.40 | 70.44 | 611,684 | +0.08(+0.11%) |
Jan 03, 2014 | 70.84 | 70.50 | 70.03 | 70.36 | 1,516,879 | -0.48(-0.68%) |