Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.41 | 69.60 | 69.31 | 69.43 | 644,154 | +0.50(+0.73%) |
Mar 28, 2014 | 68.95 | 69.29 | 68.76 | 68.93 | 283,466 | +0.24(+0.35%) |
Mar 27, 2014 | 68.79 | 68.93 | 68.45 | 68.68 | 596,589 | -0.13(-0.18%) |
Mar 26, 2014 | 69.59 | 69.66 | 68.81 | 68.81 | 730,170 | -0.49(-0.70%) |
Mar 25, 2014 | 69.15 | 69.39 | 68.88 | 69.29 | 831,995 | +0.44(+0.64%) |
Mar 24, 2014 | 69.22 | 69.28 | 68.53 | 68.86 | 1,287,901 | -0.14(-0.21%) |
Mar 21, 2014 | 69.61 | 69.72 | 68.90 | 69.00 | 1,108,659 | -0.21(-0.30%) |
Mar 20, 2014 | 68.67 | 69.27 | 68.53 | 69.21 | 1,474,568 | +0.43(+0.62%) |
Mar 19, 2014 | 69.10 | 69.22 | 68.32 | 68.78 | 1,813,266 | -0.34(-0.50%) |
Mar 18, 2014 | 68.71 | 69.18 | 68.68 | 69.12 | 1,415,833 | +0.57(+0.83%) |
Mar 17, 2014 | 68.30 | 68.71 | 68.25 | 68.56 | 807,383 | +0.64(+0.95%) |
Mar 14, 2014 | 68.09 | 68.37 | 67.83 | 67.91 | 1,834,381 | -0.31(-0.45%) |
Mar 13, 2014 | 69.15 | 69.25 | 68.04 | 68.22 | 1,485,896 | -0.72(-1.04%) |
Mar 12, 2014 | 68.66 | 69.01 | 68.51 | 68.94 | 1,620,954 | -0.02(-0.04%) |
Mar 11, 2014 | 69.40 | 69.47 | 68.81 | 68.96 | 792,203 | -0.35(-0.51%) |
Mar 10, 2014 | 69.15 | 69.33 | 68.90 | 69.31 | 829,094 | +0.06(+0.08%) |
Mar 07, 2014 | 69.57 | 69.57 | 69.00 | 69.26 | 669,413 | +0.02(+0.02%) |
Mar 06, 2014 | 69.31 | 69.38 | 69.13 | 69.24 | 438,331 | +0.17(+0.24%) |
Mar 05, 2014 | 69.09 | 69.20 | 68.96 | 69.07 | 1,160,376 | +0.08(+0.11%) |
Mar 04, 2014 | 68.73 | 69.14 | 68.66 | 69.00 | 1,281,731 | +1.02(+1.50%) |
Mar 03, 2014 | 67.89 | 68.23 | 67.59 | 67.98 | 1,123,234 | -0.53(-0.78%) |
Feb 28, 2014 | 68.31 | 68.87 | 68.09 | 68.51 | 1,632,653 | +0.18(+0.27%) |
Feb 27, 2014 | 67.78 | 68.34 | 67.76 | 68.33 | 752,566 | +0.38(+0.57%) |
Feb 26, 2014 | 68.01 | 68.16 | 67.73 | 67.95 | 1,008,760 | +0.03(+0.05%) |
Feb 25, 2014 | 68.05 | 68.19 | 67.75 | 67.91 | 593,374 | -0.13(-0.18%) |
Feb 24, 2014 | 67.89 | 68.41 | 67.61 | 68.04 | 741,593 | +0.43(+0.63%) |
Feb 21, 2014 | 67.92 | 68.04 | 67.59 | 67.61 | 565,557 | -0.18(-0.27%) |
Feb 20, 2014 | 67.45 | 67.93 | 67.28 | 67.80 | 442,587 | +0.33(+0.49%) |
Feb 19, 2014 | 67.81 | 68.15 | 67.39 | 67.46 | 736,055 | -0.43(-0.64%) |
Feb 18, 2014 | 68.06 | 68.06 | 67.80 | 67.90 | 731,615 | -0.12(-0.17%) |
Feb 14, 2014 | 67.55 | 68.01 | 68.01 | 68.01 | 1,715,846 | +0.38(+0.57%) |
Feb 13, 2014 | 66.86 | 67.66 | 66.86 | 67.63 | 1,212,519 | +0.28(+0.42%) |
Feb 12, 2014 | 67.41 | 67.63 | 67.20 | 67.35 | 1,214,586 | +0.00(+0.00%) |
Feb 11, 2014 | 66.73 | 67.53 | 66.69 | 67.35 | 512,187 | +0.74(+1.12%) |
Feb 10, 2014 | 66.44 | 66.60 | 66.34 | 66.60 | 376,284 | +0.09(+0.14%) |
Feb 07, 2014 | 66.00 | 66.54 | 65.79 | 66.51 | 458,455 | +0.83(+1.26%) |
Feb 06, 2014 | 65.16 | 65.70 | 65.09 | 65.68 | 535,461 | +0.83(+1.27%) |
Feb 05, 2014 | 64.81 | 65.03 | 64.42 | 64.86 | 493,583 | -0.09(-0.14%) |
Feb 04, 2014 | 64.83 | 65.10 | 64.66 | 64.95 | 1,362,787 | +0.43(+0.67%) |
Feb 03, 2014 | 65.99 | 66.09 | 64.42 | 64.52 | 1,127,441 | -1.43(-2.16%) |
Jan 31, 2014 | 65.66 | 66.39 | 65.57 | 65.94 | 2,269,574 | -0.48(-0.73%) |
Jan 30, 2014 | 66.39 | 66.61 | 66.03 | 66.43 | 696,884 | +0.68(+1.03%) |
Jan 29, 2014 | 65.91 | 66.17 | 65.58 | 65.75 | 1,731,765 | -0.68(-1.03%) |
Jan 28, 2014 | 66.22 | 66.52 | 66.17 | 66.44 | 2,001,387 | +0.24(+0.37%) |
Jan 27, 2014 | 66.69 | 66.72 | 65.90 | 66.19 | 6,619,209 | -0.34(-0.51%) |
Jan 24, 2014 | 67.49 | 67.51 | 66.51 | 66.54 | 1,135,387 | -1.30(-1.92%) |
Jan 23, 2014 | 68.02 | 68.02 | 67.50 | 67.84 | 476,311 | -0.57(-0.83%) |
Jan 22, 2014 | 68.45 | 68.47 | 68.26 | 68.41 | 348,861 | +0.02(+0.02%) |
Jan 21, 2014 | 68.71 | 68.71 | 67.94 | 68.39 | 873,345 | +0.18(+0.26%) |
Jan 17, 2014 | 68.44 | 68.21 | 68.21 | 68.21 | 306,645 | -0.37(-0.54%) |
Jan 16, 2014 | 68.51 | 68.60 | 68.39 | 68.58 | 276,609 | -0.09(-0.13%) |
Jan 15, 2014 | 68.20 | 68.77 | 68.20 | 68.67 | 1,106,283 | +0.47(+0.69%) |
Jan 14, 2014 | 67.72 | 68.22 | 67.60 | 68.20 | 477,894 | +0.67(+0.99%) |
Jan 13, 2014 | 68.14 | 68.36 | 67.41 | 67.54 | 584,116 | -0.78(-1.14%) |
Jan 10, 2014 | 68.41 | 68.46 | 67.94 | 68.31 | 447,652 | +0.07(+0.10%) |
Jan 09, 2014 | 68.49 | 68.49 | 67.98 | 68.25 | 488,649 | -0.03(-0.05%) |
Jan 08, 2014 | 68.33 | 68.42 | 68.09 | 68.28 | 660,298 | -0.13(-0.18%) |
Jan 07, 2014 | 68.35 | 68.51 | 68.26 | 68.41 | 313,821 | +0.38(+0.55%) |
Jan 06, 2014 | 68.36 | 68.36 | 67.86 | 68.03 | 453,282 | -0.10(-0.15%) |
Jan 03, 2014 | 68.32 | 68.41 | 68.05 | 68.13 | 1,807,779 | -0.07(-0.10%) |