Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.82 | 71.49 | 70.62 | 71.28 | 1,908,249 | +0.83(+1.17%) |
Mar 28, 2014 | 70.26 | 71.23 | 70.09 | 70.45 | 1,650,718 | +0.66(+0.94%) |
Mar 27, 2014 | 70.59 | 70.59 | 69.49 | 69.79 | 1,812,306 | -0.78(-1.10%) |
Mar 26, 2014 | 70.88 | 70.88 | 70.23 | 70.57 | 1,846,865 | +0.28(+0.39%) |
Mar 25, 2014 | 70.43 | 71.67 | 70.23 | 70.30 | 1,713,401 | -0.38(-0.54%) |
Mar 24, 2014 | 72.24 | 72.41 | 70.64 | 70.68 | 1,564,791 | -1.30(-1.81%) |
Mar 21, 2014 | 72.21 | 72.93 | 71.89 | 71.98 | 3,603,948 | +0.30(+0.42%) |
Mar 20, 2014 | 70.97 | 72.62 | 70.97 | 71.68 | 2,151,041 | +0.59(+0.83%) |
Mar 19, 2014 | 70.12 | 71.91 | 69.79 | 71.09 | 3,536,600 | +0.98(+1.40%) |
Mar 18, 2014 | 69.27 | 70.59 | 69.26 | 70.11 | 2,439,994 | +0.71(+1.03%) |
Mar 17, 2014 | 68.24 | 69.64 | 68.17 | 69.39 | 2,068,208 | +1.41(+2.07%) |
Mar 14, 2014 | 69.32 | 69.68 | 67.96 | 67.99 | 3,203,899 | -1.33(-1.92%) |
Mar 13, 2014 | 70.13 | 70.17 | 69.07 | 69.32 | 3,629,288 | -0.42(-0.60%) |
Mar 12, 2014 | 69.80 | 70.17 | 69.51 | 69.74 | 2,902,519 | -0.29(-0.41%) |
Mar 11, 2014 | 70.37 | 70.83 | 69.97 | 70.02 | 1,782,470 | -0.35(-0.50%) |
Mar 10, 2014 | 69.83 | 70.42 | 69.61 | 70.37 | 1,486,647 | +0.29(+0.42%) |
Mar 07, 2014 | 70.48 | 70.62 | 69.56 | 70.08 | 2,433,702 | +0.11(+0.16%) |
Mar 06, 2014 | 70.36 | 70.71 | 69.91 | 69.97 | 2,522,584 | -0.15(-0.22%) |
Mar 05, 2014 | 69.90 | 70.58 | 69.51 | 70.12 | 2,610,352 | +0.10(+0.14%) |
Mar 04, 2014 | 69.34 | 70.18 | 69.19 | 70.02 | 1,951,866 | +1.32(+1.92%) |
Mar 03, 2014 | 68.74 | 69.04 | 68.07 | 68.70 | 1,873,753 | -0.43(-0.62%) |
Feb 28, 2014 | 68.04 | 70.22 | 68.02 | 69.13 | 2,926,636 | +1.17(+1.72%) |
Feb 27, 2014 | 67.66 | 68.12 | 67.56 | 67.96 | 1,840,968 | +0.06(+0.08%) |
Feb 26, 2014 | 67.57 | 68.35 | 67.17 | 67.90 | 2,009,763 | +0.27(+0.39%) |
Feb 25, 2014 | 68.34 | 68.79 | 67.50 | 67.64 | 1,697,733 | -0.63(-0.92%) |
Feb 24, 2014 | 67.09 | 68.86 | 66.96 | 68.26 | 3,026,829 | +1.30(+1.95%) |
Feb 21, 2014 | 66.39 | 67.19 | 66.24 | 66.96 | 2,405,888 | +0.51(+0.77%) |
Feb 20, 2014 | 65.80 | 66.58 | 65.70 | 66.45 | 2,849,440 | +0.77(+1.17%) |
Feb 19, 2014 | 65.65 | 66.50 | 65.60 | 65.68 | 2,405,475 | -0.03(-0.04%) |
Feb 18, 2014 | 65.75 | 66.41 | 65.60 | 65.71 | 3,041,211 | -0.08(-0.12%) |
Feb 14, 2014 | 62.75 | 65.78 | 65.78 | 65.78 | 5,380,294 | +3.27(+5.23%) |
Feb 13, 2014 | 61.80 | 63.00 | 61.49 | 62.51 | 3,921,362 | +0.57(+0.92%) |
Feb 12, 2014 | 62.78 | 63.21 | 61.88 | 61.94 | 4,030,354 | -0.84(-1.33%) |
Feb 11, 2014 | 62.36 | 62.95 | 62.06 | 62.78 | 4,196,677 | +0.33(+0.53%) |
Feb 10, 2014 | 63.33 | 63.49 | 62.36 | 62.45 | 4,498,347 | -1.03(-1.62%) |
Feb 07, 2014 | 63.03 | 63.71 | 62.42 | 63.47 | 5,088,695 | -1.10(-1.71%) |
Feb 06, 2014 | 63.50 | 65.05 | 62.97 | 64.57 | 4,603,658 | -0.33(-0.51%) |
Feb 05, 2014 | 63.80 | 65.35 | 63.39 | 64.91 | 2,623,187 | +0.96(+1.50%) |
Feb 04, 2014 | 63.88 | 64.17 | 63.26 | 63.95 | 2,188,162 | +0.19(+0.30%) |
Feb 03, 2014 | 65.12 | 65.12 | 63.65 | 63.76 | 4,663,466 | -1.21(-1.86%) |
Jan 31, 2014 | 65.12 | 65.44 | 64.63 | 64.96 | 3,522,968 | -0.49(-0.76%) |
Jan 30, 2014 | 65.15 | 66.17 | 64.95 | 65.46 | 2,461,999 | +0.75(+1.16%) |
Jan 29, 2014 | 65.09 | 66.38 | 64.55 | 64.71 | 2,618,538 | -0.83(-1.26%) |
Jan 28, 2014 | 65.44 | 66.21 | 65.35 | 65.53 | 1,570,458 | +0.17(+0.26%) |
Jan 27, 2014 | 65.41 | 65.81 | 64.94 | 65.36 | 2,003,195 | -0.17(-0.26%) |
Jan 24, 2014 | 66.22 | 66.42 | 65.21 | 65.53 | 2,371,637 | -0.99(-1.49%) |
Jan 23, 2014 | 66.67 | 67.06 | 65.86 | 66.52 | 2,250,350 | -0.61(-0.91%) |
Jan 22, 2014 | 67.18 | 67.51 | 66.54 | 67.13 | 1,779,237 | +0.33(+0.50%) |
Jan 21, 2014 | 67.02 | 67.23 | 66.28 | 66.80 | 2,904,528 | +0.10(+0.14%) |
Jan 17, 2014 | 66.91 | 66.70 | 66.70 | 66.70 | 2,352,044 | -0.07(-0.10%) |
Jan 16, 2014 | 67.63 | 67.79 | 66.41 | 66.77 | 3,183,432 | -1.11(-1.64%) |
Jan 15, 2014 | 67.96 | 68.61 | 67.70 | 67.88 | 2,564,950 | -0.08(-0.11%) |
Jan 14, 2014 | 67.37 | 68.07 | 67.00 | 67.96 | 2,352,829 | +0.63(+0.94%) |
Jan 13, 2014 | 67.49 | 68.24 | 67.02 | 67.33 | 2,402,837 | -0.29(-0.43%) |
Jan 10, 2014 | 67.72 | 68.29 | 66.93 | 67.62 | 3,628,488 | -0.35(-0.52%) |
Jan 09, 2014 | 66.34 | 67.99 | 66.29 | 67.97 | 4,416,041 | +2.45(+3.73%) |
Jan 08, 2014 | 65.01 | 65.72 | 64.75 | 65.53 | 2,589,214 | +0.66(+1.02%) |
Jan 07, 2014 | 64.16 | 65.00 | 64.16 | 64.86 | 1,972,621 | +0.87(+1.36%) |
Jan 06, 2014 | 64.63 | 64.77 | 63.65 | 63.99 | 2,160,671 | -0.31(-0.49%) |
Jan 03, 2014 | 64.14 | 64.69 | 64.13 | 64.30 | 855,479 | +0.27(+0.43%) |