Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 68.59 | 69.15 | 68.34 | 68.69 | 793,049 | +0.73(+1.07%) |
Mar 28, 2014 | 67.78 | 68.22 | 67.64 | 67.97 | 837,893 | +0.79(+1.18%) |
Mar 27, 2014 | 67.11 | 67.73 | 66.97 | 67.17 | 2,330,679 | +0.15(+0.23%) |
Mar 26, 2014 | 67.02 | 67.08 | 66.47 | 67.02 | 1,621,860 | +0.53(+0.80%) |
Mar 25, 2014 | 66.05 | 66.61 | 65.82 | 66.49 | 802,614 | +0.67(+1.01%) |
Mar 24, 2014 | 65.79 | 65.96 | 65.24 | 65.82 | 911,464 | +0.45(+0.69%) |
Mar 21, 2014 | 65.31 | 66.16 | 65.27 | 65.37 | 1,165,320 | +0.35(+0.53%) |
Mar 20, 2014 | 64.39 | 65.11 | 64.35 | 65.03 | 658,381 | -0.30(-0.45%) |
Mar 19, 2014 | 65.72 | 65.97 | 64.72 | 65.32 | 1,868,005 | -0.60(-0.91%) |
Mar 18, 2014 | 65.27 | 66.01 | 65.22 | 65.92 | 782,987 | +0.71(+1.09%) |
Mar 17, 2014 | 65.10 | 65.56 | 64.99 | 65.21 | 1,409,963 | +1.57(+2.47%) |
Mar 14, 2014 | 63.44 | 64.16 | 63.43 | 63.64 | 2,089,079 | +0.39(+0.61%) |
Mar 13, 2014 | 65.11 | 65.20 | 63.01 | 63.25 | 1,593,637 | -1.63(-2.51%) |
Mar 12, 2014 | 64.94 | 65.11 | 64.65 | 64.88 | 1,082,521 | -0.59(-0.90%) |
Mar 11, 2014 | 65.65 | 66.06 | 65.34 | 65.47 | 1,059,483 | +0.12(+0.18%) |
Mar 10, 2014 | 65.52 | 65.74 | 64.94 | 65.35 | 437,699 | -0.70(-1.06%) |
Mar 07, 2014 | 66.63 | 66.68 | 65.75 | 66.06 | 868,195 | -0.91(-1.36%) |
Mar 06, 2014 | 66.98 | 67.16 | 66.76 | 66.97 | 793,303 | +0.83(+1.25%) |
Mar 05, 2014 | 66.32 | 66.55 | 66.04 | 66.14 | 1,114,349 | -0.57(-0.85%) |
Mar 04, 2014 | 66.83 | 66.94 | 66.52 | 66.71 | 786,366 | +1.03(+1.57%) |
Mar 03, 2014 | 66.56 | 66.72 | 65.50 | 65.68 | 1,291,128 | -2.15(-3.18%) |
Feb 28, 2014 | 67.90 | 68.42 | 67.46 | 67.83 | 1,391,215 | +0.46(+0.69%) |
Feb 27, 2014 | 66.86 | 67.46 | 66.79 | 67.37 | 643,530 | +0.18(+0.26%) |
Feb 26, 2014 | 67.46 | 67.75 | 66.98 | 67.19 | 831,298 | -0.24(-0.35%) |
Feb 25, 2014 | 67.64 | 67.84 | 67.16 | 67.42 | 1,221,840 | +0.26(+0.39%) |
Feb 24, 2014 | 67.19 | 67.61 | 66.89 | 67.16 | 563,193 | +0.27(+0.40%) |
Feb 21, 2014 | 67.20 | 67.52 | 66.88 | 66.89 | 856,320 | -0.22(-0.33%) |
Feb 20, 2014 | 66.95 | 67.20 | 66.64 | 67.11 | 920,602 | -0.08(-0.11%) |
Feb 19, 2014 | 67.62 | 67.99 | 67.15 | 67.19 | 1,851,390 | -0.61(-0.90%) |
Feb 18, 2014 | 68.13 | 68.13 | 67.69 | 67.80 | 1,312,321 | +0.08(+0.12%) |
Feb 14, 2014 | 67.31 | 67.71 | 67.71 | 67.71 | 1,009,456 | +0.83(+1.24%) |
Feb 13, 2014 | 65.87 | 66.95 | 65.87 | 66.88 | 774,380 | +0.98(+1.49%) |
Feb 12, 2014 | 65.48 | 66.16 | 65.48 | 65.90 | 1,519,899 | -0.06(-0.09%) |
Feb 11, 2014 | 65.07 | 66.09 | 65.05 | 65.96 | 969,091 | +1.50(+2.32%) |
Feb 10, 2014 | 64.56 | 64.63 | 64.37 | 64.47 | 501,156 | -0.32(-0.50%) |
Feb 07, 2014 | 64.54 | 64.80 | 64.13 | 64.79 | 569,994 | +0.35(+0.54%) |
Feb 06, 2014 | 63.74 | 64.80 | 63.68 | 64.44 | 841,891 | +1.06(+1.67%) |
Feb 05, 2014 | 63.10 | 63.60 | 63.02 | 63.39 | 1,323,263 | -0.25(-0.39%) |
Feb 04, 2014 | 63.84 | 63.89 | 63.46 | 63.63 | 831,555 | +0.19(+0.31%) |
Feb 03, 2014 | 64.37 | 64.54 | 63.36 | 63.44 | 1,396,585 | -1.12(-1.74%) |
Jan 31, 2014 | 64.15 | 64.92 | 63.90 | 64.56 | 1,563,310 | -1.01(-1.55%) |
Jan 30, 2014 | 65.61 | 65.80 | 65.08 | 65.57 | 1,106,792 | +0.59(+0.91%) |
Jan 29, 2014 | 64.99 | 65.68 | 64.78 | 64.98 | 844,532 | -0.54(-0.83%) |
Jan 28, 2014 | 65.08 | 65.68 | 65.02 | 65.52 | 1,708,528 | -0.17(-0.26%) |
Jan 27, 2014 | 66.35 | 66.39 | 65.52 | 65.69 | 994,376 | +0.24(+0.37%) |
Jan 24, 2014 | 66.39 | 66.49 | 65.26 | 65.45 | 2,849,951 | -1.84(-2.74%) |
Jan 23, 2014 | 67.00 | 67.35 | 66.72 | 67.29 | 3,142,647 | -0.35(-0.51%) |
Jan 22, 2014 | 67.88 | 68.07 | 67.37 | 67.64 | 5,698,009 | -1.14(-1.66%) |
Jan 21, 2014 | 68.95 | 69.07 | 67.70 | 68.78 | 1,602,015 | -0.77(-1.11%) |
Jan 17, 2014 | 69.44 | 69.54 | 69.54 | 69.54 | 1,426,236 | -0.41(-0.59%) |
Jan 16, 2014 | 70.19 | 70.26 | 69.44 | 69.96 | 1,084,654 | -0.17(-0.24%) |
Jan 15, 2014 | 69.93 | 70.45 | 69.93 | 70.13 | 1,444,823 | +0.19(+0.28%) |
Jan 14, 2014 | 69.77 | 69.93 | 69.43 | 69.93 | 1,240,614 | -0.20(-0.29%) |
Jan 13, 2014 | 70.15 | 70.79 | 70.12 | 70.14 | 1,750,915 | -0.44(-0.62%) |
Jan 10, 2014 | 70.04 | 70.84 | 69.75 | 70.58 | 2,183,769 | -0.91(-1.28%) |
Jan 09, 2014 | 71.56 | 71.60 | 70.63 | 71.49 | 1,609,522 | -0.70(-0.97%) |
Jan 08, 2014 | 71.89 | 72.33 | 71.69 | 72.19 | 1,296,157 | +1.07(+1.51%) |
Jan 07, 2014 | 71.14 | 71.17 | 70.64 | 71.12 | 841,070 | -0.20(-0.28%) |
Jan 06, 2014 | 71.71 | 71.84 | 71.29 | 71.32 | 604,103 | +0.08(+0.11%) |
Jan 03, 2014 | 71.73 | 71.39 | 70.91 | 71.24 | 1,498,078 | -0.49(-0.68%) |