Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.72 | 68.27 | 67.48 | 67.82 | 803,212 | +0.72(+1.07%) |
Mar 28, 2014 | 66.92 | 67.36 | 66.79 | 67.11 | 848,630 | +0.78(+1.18%) |
Mar 27, 2014 | 66.26 | 66.87 | 66.12 | 66.32 | 2,360,546 | +0.15(+0.23%) |
Mar 26, 2014 | 66.17 | 66.23 | 65.63 | 66.17 | 1,642,643 | +0.53(+0.80%) |
Mar 25, 2014 | 65.21 | 65.77 | 64.99 | 65.65 | 812,899 | +0.66(+1.01%) |
Mar 24, 2014 | 64.95 | 65.13 | 64.41 | 64.99 | 923,144 | +0.44(+0.68%) |
Mar 21, 2014 | 64.49 | 65.32 | 64.44 | 64.54 | 1,180,253 | +0.34(+0.53%) |
Mar 20, 2014 | 63.58 | 64.29 | 63.54 | 64.20 | 666,818 | -0.29(-0.45%) |
Mar 19, 2014 | 64.89 | 65.14 | 63.90 | 64.49 | 1,891,943 | -0.59(-0.91%) |
Mar 18, 2014 | 64.44 | 65.17 | 64.39 | 65.09 | 793,020 | +0.70(+1.09%) |
Mar 17, 2014 | 64.28 | 64.73 | 64.17 | 64.39 | 1,428,031 | +1.55(+2.47%) |
Mar 14, 2014 | 62.63 | 63.35 | 62.63 | 62.83 | 2,115,850 | +0.38(+0.61%) |
Mar 13, 2014 | 64.29 | 64.38 | 62.22 | 62.45 | 1,614,059 | -1.61(-2.51%) |
Mar 12, 2014 | 64.12 | 64.29 | 63.84 | 64.06 | 1,096,393 | -0.58(-0.90%) |
Mar 11, 2014 | 64.82 | 65.22 | 64.52 | 64.64 | 1,073,060 | +0.12(+0.18%) |
Mar 10, 2014 | 64.69 | 64.91 | 64.12 | 64.53 | 443,308 | -0.69(-1.06%) |
Mar 07, 2014 | 65.79 | 65.84 | 64.92 | 65.22 | 879,321 | -0.90(-1.36%) |
Mar 06, 2014 | 66.13 | 66.31 | 65.91 | 66.12 | 803,469 | +0.82(+1.25%) |
Mar 05, 2014 | 65.48 | 65.70 | 65.20 | 65.30 | 1,128,629 | -0.56(-0.85%) |
Mar 04, 2014 | 65.99 | 66.10 | 65.68 | 65.86 | 796,443 | +1.02(+1.57%) |
Mar 03, 2014 | 65.72 | 65.88 | 64.67 | 64.84 | 1,307,673 | -2.13(-3.18%) |
Feb 28, 2014 | 67.04 | 67.56 | 66.60 | 66.97 | 1,409,043 | +0.46(+0.69%) |
Feb 27, 2014 | 66.01 | 66.60 | 65.95 | 66.51 | 651,776 | +0.18(+0.26%) |
Feb 26, 2014 | 66.60 | 66.89 | 66.13 | 66.34 | 841,951 | -0.23(-0.35%) |
Feb 25, 2014 | 66.79 | 66.98 | 66.31 | 66.57 | 1,237,498 | +0.26(+0.39%) |
Feb 24, 2014 | 66.34 | 66.75 | 66.05 | 66.31 | 570,410 | +0.27(+0.40%) |
Feb 21, 2014 | 66.35 | 66.66 | 66.04 | 66.05 | 867,294 | -0.22(-0.33%) |
Feb 20, 2014 | 66.10 | 66.35 | 65.80 | 66.26 | 932,399 | -0.08(-0.11%) |
Feb 19, 2014 | 66.76 | 67.13 | 66.30 | 66.34 | 1,875,114 | -0.60(-0.90%) |
Feb 18, 2014 | 67.27 | 67.27 | 66.83 | 66.94 | 1,329,138 | +0.08(+0.12%) |
Feb 14, 2014 | 66.46 | 66.85 | 66.85 | 66.85 | 1,022,392 | +0.82(+1.24%) |
Feb 13, 2014 | 65.04 | 66.10 | 65.04 | 66.04 | 784,303 | +0.97(+1.49%) |
Feb 12, 2014 | 64.65 | 65.32 | 64.65 | 65.07 | 1,539,376 | -0.06(-0.09%) |
Feb 11, 2014 | 64.24 | 65.25 | 64.23 | 65.13 | 981,510 | +1.48(+2.32%) |
Feb 10, 2014 | 63.74 | 63.81 | 63.55 | 63.65 | 507,578 | -0.32(-0.50%) |
Feb 07, 2014 | 63.72 | 63.98 | 63.32 | 63.97 | 577,298 | +0.34(+0.54%) |
Feb 06, 2014 | 62.93 | 63.98 | 62.88 | 63.63 | 852,680 | +1.04(+1.67%) |
Feb 05, 2014 | 62.30 | 62.79 | 62.23 | 62.58 | 1,340,220 | -0.24(-0.38%) |
Feb 04, 2014 | 63.03 | 63.08 | 62.66 | 62.83 | 842,211 | +0.19(+0.31%) |
Feb 03, 2014 | 63.56 | 63.73 | 62.55 | 62.63 | 1,414,481 | -1.11(-1.74%) |
Jan 31, 2014 | 63.33 | 64.09 | 63.09 | 63.74 | 1,583,343 | -1.00(-1.55%) |
Jan 30, 2014 | 64.78 | 64.97 | 64.26 | 64.74 | 1,120,975 | +0.58(+0.91%) |
Jan 29, 2014 | 64.17 | 64.85 | 63.96 | 64.16 | 855,354 | -0.53(-0.83%) |
Jan 28, 2014 | 64.26 | 64.85 | 64.20 | 64.69 | 1,730,422 | -0.17(-0.26%) |
Jan 27, 2014 | 65.51 | 65.55 | 64.69 | 64.86 | 1,007,119 | +0.24(+0.37%) |
Jan 24, 2014 | 65.55 | 65.65 | 64.44 | 64.62 | 2,886,471 | -1.82(-2.74%) |
Jan 23, 2014 | 66.15 | 66.50 | 65.88 | 66.44 | 3,182,919 | -0.34(-0.51%) |
Jan 22, 2014 | 67.02 | 67.21 | 66.52 | 66.78 | 5,771,026 | -1.13(-1.66%) |
Jan 21, 2014 | 68.08 | 68.20 | 66.85 | 67.91 | 1,622,544 | -0.76(-1.11%) |
Jan 17, 2014 | 68.56 | 68.66 | 68.66 | 68.66 | 1,444,513 | -0.41(-0.59%) |
Jan 16, 2014 | 69.30 | 69.37 | 68.57 | 69.07 | 1,098,554 | -0.17(-0.24%) |
Jan 15, 2014 | 69.05 | 69.56 | 69.05 | 69.24 | 1,463,337 | +0.19(+0.28%) |
Jan 14, 2014 | 68.89 | 69.05 | 68.55 | 69.05 | 1,256,512 | -0.20(-0.29%) |
Jan 13, 2014 | 69.27 | 69.89 | 69.23 | 69.25 | 1,773,352 | -0.43(-0.62%) |
Jan 10, 2014 | 69.16 | 69.94 | 68.87 | 69.68 | 2,211,753 | -0.90(-1.28%) |
Jan 09, 2014 | 70.65 | 70.69 | 69.73 | 70.58 | 1,630,148 | -0.69(-0.97%) |
Jan 08, 2014 | 70.98 | 71.42 | 70.78 | 71.28 | 1,312,767 | +1.06(+1.51%) |
Jan 07, 2014 | 70.24 | 70.27 | 69.75 | 70.22 | 851,848 | -0.20(-0.28%) |
Jan 06, 2014 | 70.80 | 70.93 | 70.38 | 70.42 | 611,844 | +0.08(+0.11%) |
Jan 03, 2014 | 70.83 | 70.48 | 70.02 | 70.34 | 1,517,276 | -0.48(-0.68%) |