Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.18 | 75.42 | 73.88 | 75.22 | 2,071,363 | +1.56(+2.12%) |
Mar 28, 2014 | 72.90 | 74.01 | 72.76 | 73.66 | 1,096,807 | +1.02(+1.40%) |
Mar 27, 2014 | 72.91 | 73.25 | 72.40 | 72.64 | 1,327,717 | -0.19(-0.27%) |
Mar 26, 2014 | 73.14 | 73.94 | 72.81 | 72.84 | 1,079,926 | -0.13(-0.18%) |
Mar 25, 2014 | 72.68 | 73.47 | 72.42 | 72.97 | 1,311,154 | +1.08(+1.50%) |
Mar 24, 2014 | 73.90 | 74.10 | 71.66 | 71.89 | 1,481,752 | -1.64(-2.23%) |
Mar 21, 2014 | 73.50 | 74.56 | 73.18 | 73.53 | 2,768,868 | +0.52(+0.72%) |
Mar 20, 2014 | 72.23 | 73.21 | 71.57 | 73.01 | 998,094 | +0.70(+0.97%) |
Mar 19, 2014 | 73.30 | 73.56 | 72.03 | 72.31 | 1,388,047 | -0.97(-1.32%) |
Mar 18, 2014 | 72.69 | 73.48 | 72.40 | 73.27 | 1,377,572 | +0.81(+1.11%) |
Mar 17, 2014 | 72.32 | 72.73 | 72.16 | 72.47 | 1,130,610 | -0.57(-0.78%) |
Mar 14, 2014 | 72.65 | 73.93 | 72.65 | 73.03 | 1,470,582 | +0.20(+0.28%) |
Mar 13, 2014 | 73.79 | 73.90 | 72.52 | 72.83 | 1,112,692 | -0.74(-1.01%) |
Mar 12, 2014 | 72.66 | 73.85 | 72.36 | 73.57 | 1,015,828 | +0.50(+0.69%) |
Mar 11, 2014 | 74.48 | 74.53 | 72.88 | 73.07 | 1,111,082 | -1.25(-1.68%) |
Mar 10, 2014 | 74.22 | 74.65 | 73.71 | 74.32 | 1,256,173 | +0.04(+0.05%) |
Mar 07, 2014 | 74.23 | 74.29 | 73.70 | 74.28 | 1,101,758 | +0.05(+0.07%) |
Mar 06, 2014 | 73.44 | 74.29 | 73.17 | 74.23 | 1,245,221 | +0.99(+1.35%) |
Mar 05, 2014 | 72.86 | 73.66 | 72.70 | 73.24 | 2,475,545 | +0.19(+0.27%) |
Mar 04, 2014 | 72.32 | 73.25 | 72.31 | 73.04 | 1,379,499 | +1.20(+1.68%) |
Mar 03, 2014 | 71.50 | 71.92 | 71.01 | 71.84 | 1,413,773 | +0.11(+0.15%) |
Feb 28, 2014 | 72.23 | 72.78 | 71.41 | 71.73 | 1,415,313 | -0.32(-0.44%) |
Feb 27, 2014 | 72.54 | 72.60 | 71.86 | 72.05 | 1,029,949 | -0.43(-0.60%) |
Feb 26, 2014 | 72.77 | 73.33 | 72.01 | 72.48 | 1,450,155 | -0.17(-0.23%) |
Feb 25, 2014 | 71.78 | 73.07 | 71.72 | 72.65 | 1,481,722 | +0.88(+1.22%) |
Feb 24, 2014 | 71.50 | 72.44 | 71.13 | 71.78 | 1,208,981 | +0.65(+0.91%) |
Feb 21, 2014 | 71.38 | 71.70 | 70.79 | 71.13 | 1,159,414 | -0.22(-0.31%) |
Feb 20, 2014 | 70.97 | 71.70 | 70.88 | 71.35 | 1,147,734 | +0.51(+0.72%) |
Feb 19, 2014 | 70.95 | 71.65 | 70.56 | 70.84 | 1,223,894 | -0.13(-0.19%) |
Feb 18, 2014 | 70.55 | 71.42 | 70.39 | 70.97 | 1,403,119 | +0.71(+1.01%) |
Feb 14, 2014 | 70.50 | 70.26 | 70.26 | 70.26 | 1,563,293 | -0.06(-0.09%) |
Feb 13, 2014 | 69.58 | 70.50 | 69.41 | 70.32 | 1,765,231 | +0.39(+0.56%) |
Feb 12, 2014 | 69.72 | 70.32 | 69.40 | 69.93 | 1,349,024 | +0.19(+0.28%) |
Feb 11, 2014 | 68.54 | 69.78 | 68.38 | 69.74 | 1,493,841 | +1.51(+2.22%) |
Feb 10, 2014 | 68.91 | 68.95 | 67.54 | 68.23 | 1,187,612 | -0.38(-0.55%) |
Feb 07, 2014 | 69.03 | 69.08 | 67.93 | 68.61 | 1,401,187 | -0.08(-0.12%) |
Feb 06, 2014 | 67.04 | 68.77 | 66.93 | 68.69 | 1,314,142 | +1.88(+2.81%) |
Feb 05, 2014 | 67.23 | 67.24 | 66.12 | 66.81 | 1,643,495 | -0.89(-1.32%) |
Feb 04, 2014 | 67.00 | 68.01 | 66.89 | 67.70 | 1,372,051 | +0.81(+1.22%) |
Feb 03, 2014 | 67.54 | 68.14 | 66.76 | 66.89 | 1,804,922 | -0.98(-1.45%) |
Jan 31, 2014 | 67.31 | 68.23 | 66.69 | 67.87 | 2,080,201 | -0.81(-1.19%) |
Jan 30, 2014 | 69.22 | 69.39 | 68.16 | 68.69 | 1,637,547 | -0.20(-0.30%) |
Jan 29, 2014 | 68.56 | 69.33 | 67.90 | 68.89 | 2,167,857 | -0.36(-0.52%) |
Jan 28, 2014 | 67.11 | 69.36 | 67.11 | 69.25 | 2,541,127 | +2.18(+3.25%) |
Jan 27, 2014 | 67.29 | 68.02 | 66.78 | 67.08 | 1,920,810 | -0.03(-0.04%) |
Jan 24, 2014 | 67.90 | 68.18 | 67.09 | 67.10 | 2,365,048 | -1.27(-1.86%) |
Jan 23, 2014 | 69.06 | 69.48 | 68.32 | 68.38 | 2,285,348 | -0.80(-1.15%) |
Jan 22, 2014 | 70.65 | 70.82 | 69.10 | 69.17 | 2,387,738 | -1.08(-1.54%) |
Jan 21, 2014 | 71.67 | 71.71 | 70.22 | 70.25 | 1,822,993 | -0.16(-0.23%) |
Jan 17, 2014 | 71.24 | 70.41 | 70.41 | 70.41 | 1,785,830 | -0.82(-1.16%) |
Jan 16, 2014 | 71.36 | 71.75 | 70.98 | 71.24 | 1,055,094 | -0.27(-0.37%) |
Jan 15, 2014 | 71.64 | 71.93 | 70.91 | 71.50 | 1,147,700 | -0.14(-0.20%) |
Jan 14, 2014 | 71.22 | 72.20 | 70.82 | 71.64 | 1,732,550 | +0.77(+1.09%) |
Jan 13, 2014 | 70.99 | 72.16 | 70.64 | 70.87 | 2,287,950 | +0.01(+0.01%) |
Jan 10, 2014 | 68.70 | 70.93 | 68.10 | 70.86 | 3,628,522 | +2.30(+3.36%) |
Jan 09, 2014 | 68.12 | 69.10 | 67.83 | 68.56 | 3,106,515 | +0.74(+1.10%) |
Jan 08, 2014 | 66.23 | 69.40 | 66.05 | 67.82 | 9,453,333 | +5.91(+9.55%) |
Jan 07, 2014 | 61.08 | 62.35 | 60.89 | 61.91 | 2,098,997 | +1.17(+1.92%) |
Jan 06, 2014 | 61.60 | 61.72 | 60.67 | 60.74 | 1,576,665 | -0.69(-1.12%) |
Jan 03, 2014 | 61.57 | 62.05 | 61.26 | 61.43 | 837,844 | +0.13(+0.22%) |