Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 77.15 | 77.69 | 76.96 | 77.23 | 8,427,532 | +0.27(+0.35%) |
Mar 28, 2014 | 76.73 | 77.00 | 76.45 | 76.97 | 9,045,491 | +0.54(+0.71%) |
Mar 27, 2014 | 76.48 | 76.64 | 75.88 | 76.43 | 7,992,832 | -0.03(-0.03%) |
Mar 26, 2014 | 76.51 | 76.82 | 76.23 | 76.45 | 9,142,864 | +0.40(+0.53%) |
Mar 25, 2014 | 75.49 | 76.12 | 75.48 | 76.05 | 8,575,517 | +0.81(+1.07%) |
Mar 24, 2014 | 75.34 | 75.79 | 75.12 | 75.25 | 8,293,912 | +0.14(+0.19%) |
Mar 21, 2014 | 75.53 | 76.64 | 75.07 | 75.10 | 22,931,476 | +0.08(+0.10%) |
Mar 20, 2014 | 74.60 | 75.39 | 74.25 | 75.02 | 8,096,656 | +0.20(+0.27%) |
Mar 19, 2014 | 75.26 | 75.82 | 74.47 | 74.82 | 8,561,266 | -0.68(-0.89%) |
Mar 18, 2014 | 75.10 | 75.70 | 74.82 | 75.50 | 9,594,179 | +0.76(+1.02%) |
Mar 17, 2014 | 74.21 | 74.88 | 74.13 | 74.74 | 9,063,921 | +0.63(+0.85%) |
Mar 14, 2014 | 74.28 | 74.63 | 73.84 | 74.11 | 9,684,294 | -0.23(-0.31%) |
Mar 13, 2014 | 75.08 | 75.18 | 74.12 | 74.34 | 8,304,103 | -0.78(-1.04%) |
Mar 12, 2014 | 74.13 | 75.58 | 74.13 | 75.12 | 10,489,417 | +0.74(+1.00%) |
Mar 11, 2014 | 75.28 | 75.49 | 74.20 | 74.37 | 9,647,658 | -0.86(-1.15%) |
Mar 10, 2014 | 74.99 | 75.30 | 74.12 | 75.24 | 9,541,873 | +0.49(+0.66%) |
Mar 07, 2014 | 74.74 | 75.31 | 74.46 | 74.75 | 7,783,783 | +0.15(+0.20%) |
Mar 06, 2014 | 74.50 | 74.79 | 74.27 | 74.60 | 7,969,538 | +0.27(+0.37%) |
Mar 05, 2014 | 74.75 | 74.86 | 74.05 | 74.32 | 10,240,831 | -0.58(-0.77%) |
Mar 04, 2014 | 75.27 | 75.52 | 74.86 | 74.90 | 8,637,432 | +0.31(+0.42%) |
Mar 03, 2014 | 74.56 | 75.47 | 74.21 | 74.59 | 9,303,672 | -0.32(-0.42%) |
Feb 28, 2014 | 75.26 | 75.82 | 74.57 | 74.91 | 10,696,045 | -0.23(-0.31%) |
Feb 27, 2014 | 75.12 | 75.23 | 74.41 | 75.14 | 7,578,530 | +0.12(+0.16%) |
Feb 26, 2014 | 74.58 | 75.25 | 74.30 | 75.02 | 9,412,609 | +0.35(+0.47%) |
Feb 25, 2014 | 74.28 | 74.98 | 74.20 | 74.67 | 9,193,681 | +0.53(+0.72%) |
Feb 24, 2014 | 73.68 | 74.69 | 73.19 | 74.14 | 11,297,701 | +0.95(+1.30%) |
Feb 21, 2014 | 74.51 | 74.52 | 73.13 | 73.19 | 14,198,526 | -1.25(-1.68%) |
Feb 20, 2014 | 73.73 | 74.91 | 73.46 | 74.43 | 12,934,901 | +0.65(+0.88%) |
Feb 19, 2014 | 73.10 | 74.73 | 73.05 | 73.78 | 12,301,256 | +0.58(+0.79%) |
Feb 18, 2014 | 73.95 | 74.12 | 73.13 | 73.21 | 9,401,865 | -0.50(-0.68%) |
Feb 14, 2014 | 73.12 | 73.71 | 73.71 | 73.71 | 10,433,163 | +0.63(+0.86%) |
Feb 13, 2014 | 72.57 | 73.23 | 72.21 | 73.08 | 7,792,700 | +0.31(+0.43%) |
Feb 12, 2014 | 73.32 | 73.32 | 72.62 | 72.76 | 9,887,618 | -0.36(-0.49%) |
Feb 11, 2014 | 72.12 | 73.31 | 72.07 | 73.12 | 10,676,227 | +1.22(+1.69%) |
Feb 10, 2014 | 72.41 | 72.41 | 71.51 | 71.90 | 14,369,044 | -0.23(-0.32%) |
Feb 07, 2014 | 72.05 | 72.18 | 71.07 | 72.14 | 11,043,076 | +0.50(+0.70%) |
Feb 06, 2014 | 70.89 | 71.69 | 70.76 | 71.63 | 12,394,378 | +1.13(+1.60%) |
Feb 05, 2014 | 71.46 | 71.46 | 70.35 | 70.51 | 16,405,242 | -0.84(-1.18%) |
Feb 04, 2014 | 72.01 | 72.13 | 71.13 | 71.35 | 15,092,876 | -0.20(-0.28%) |
Feb 03, 2014 | 72.33 | 72.40 | 71.16 | 71.55 | 17,513,308 | -0.32(-0.44%) |
Jan 31, 2014 | 73.33 | 73.33 | 71.53 | 71.87 | 24,125,538 | -3.10(-4.14%) |
Jan 30, 2014 | 74.88 | 75.30 | 74.15 | 74.97 | 8,601,542 | +0.29(+0.39%) |
Jan 29, 2014 | 74.77 | 75.25 | 74.49 | 74.68 | 8,576,805 | -0.54(-0.72%) |
Jan 28, 2014 | 75.14 | 75.34 | 74.72 | 75.22 | 6,677,179 | +0.26(+0.35%) |
Jan 27, 2014 | 74.84 | 75.48 | 74.60 | 74.96 | 9,598,248 | +0.09(+0.12%) |
Jan 24, 2014 | 75.88 | 76.06 | 74.85 | 74.87 | 11,077,131 | -1.35(-1.77%) |
Jan 23, 2014 | 77.15 | 77.16 | 76.13 | 76.22 | 9,638,224 | -1.31(-1.69%) |
Jan 22, 2014 | 77.58 | 77.74 | 77.24 | 77.53 | 7,726,886 | +0.05(+0.06%) |
Jan 21, 2014 | 77.73 | 77.83 | 76.94 | 77.49 | 8,682,645 | +0.69(+0.90%) |
Jan 17, 2014 | 76.63 | 76.80 | 76.80 | 76.80 | 11,183,351 | +0.30(+0.39%) |
Jan 16, 2014 | 76.68 | 76.80 | 76.09 | 76.50 | 7,825,358 | -0.23(-0.29%) |
Jan 15, 2014 | 76.98 | 77.30 | 76.64 | 76.73 | 9,049,120 | -0.25(-0.33%) |
Jan 14, 2014 | 76.87 | 77.09 | 76.48 | 76.98 | 10,693,909 | +0.21(+0.27%) |
Jan 13, 2014 | 77.78 | 77.83 | 76.62 | 76.77 | 10,101,040 | -1.13(-1.45%) |
Jan 10, 2014 | 78.86 | 79.08 | 77.49 | 77.90 | 12,635,474 | -1.47(-1.85%) |
Jan 09, 2014 | 79.46 | 79.46 | 78.55 | 79.37 | 8,765,914 | +0.00(+0.00%) |
Jan 08, 2014 | 80.11 | 80.13 | 79.02 | 79.37 | 12,852,276 | -1.15(-1.42%) |
Jan 07, 2014 | 80.10 | 80.68 | 79.60 | 80.52 | 7,086,288 | +0.68(+0.85%) |
Jan 06, 2014 | 80.21 | 80.34 | 79.52 | 79.84 | 6,601,123 | -0.21(-0.27%) |
Jan 03, 2014 | 80.22 | 80.40 | 79.74 | 80.06 | 5,446,082 | +0.14(+0.17%) |