Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.73 | 69.52 | 67.53 | 69.44 | 866,595 | +2.38(+3.55%) |
Mar 28, 2014 | 67.74 | 68.40 | 66.98 | 67.06 | 664,096 | -0.52(-0.77%) |
Mar 27, 2014 | 68.80 | 68.88 | 67.25 | 67.58 | 829,559 | -1.23(-1.79%) |
Mar 26, 2014 | 71.04 | 71.27 | 68.78 | 68.81 | 878,629 | -1.93(-2.73%) |
Mar 25, 2014 | 71.60 | 71.83 | 70.58 | 70.74 | 402,835 | -0.52(-0.73%) |
Mar 24, 2014 | 71.97 | 72.45 | 70.56 | 71.26 | 603,889 | -1.44(-1.98%) |
Mar 21, 2014 | 73.18 | 73.53 | 72.23 | 72.70 | 933,383 | -0.20(-0.27%) |
Mar 20, 2014 | 72.35 | 72.98 | 72.05 | 72.90 | 271,467 | +0.36(+0.50%) |
Mar 19, 2014 | 73.21 | 73.24 | 72.20 | 72.54 | 309,493 | -0.81(-1.10%) |
Mar 18, 2014 | 72.60 | 73.52 | 72.60 | 73.35 | 264,631 | +0.86(+1.19%) |
Mar 17, 2014 | 72.38 | 73.47 | 72.31 | 72.49 | 314,237 | +0.37(+0.51%) |
Mar 14, 2014 | 71.61 | 72.65 | 71.61 | 72.12 | 351,176 | +0.30(+0.42%) |
Mar 13, 2014 | 73.23 | 73.29 | 71.56 | 71.82 | 420,065 | -1.26(-1.72%) |
Mar 12, 2014 | 72.27 | 73.24 | 72.00 | 73.08 | 478,974 | +0.43(+0.59%) |
Mar 11, 2014 | 72.94 | 73.30 | 72.31 | 72.65 | 324,354 | -0.18(-0.25%) |
Mar 10, 2014 | 72.72 | 73.35 | 72.22 | 72.83 | 444,037 | -0.17(-0.23%) |
Mar 07, 2014 | 72.36 | 73.02 | 72.11 | 73.00 | 478,131 | +0.78(+1.08%) |
Mar 06, 2014 | 71.50 | 72.66 | 71.23 | 72.22 | 380,504 | +0.73(+1.02%) |
Mar 05, 2014 | 71.45 | 72.00 | 70.95 | 71.49 | 493,526 | +0.10(+0.14%) |
Mar 04, 2014 | 70.08 | 71.73 | 69.99 | 71.39 | 558,129 | +1.89(+2.72%) |
Mar 03, 2014 | 68.61 | 69.84 | 68.28 | 69.50 | 448,588 | -0.06(-0.09%) |
Feb 28, 2014 | 69.23 | 70.35 | 69.05 | 69.56 | 497,414 | +0.11(+0.16%) |
Feb 27, 2014 | 68.80 | 69.67 | 68.64 | 69.45 | 544,685 | +0.49(+0.71%) |
Feb 26, 2014 | 68.34 | 69.44 | 68.25 | 68.96 | 552,846 | +0.82(+1.20%) |
Feb 25, 2014 | 67.50 | 68.28 | 67.43 | 68.14 | 352,016 | +0.59(+0.87%) |
Feb 24, 2014 | 66.68 | 67.96 | 66.54 | 67.55 | 512,855 | +1.01(+1.52%) |
Feb 21, 2014 | 65.90 | 66.80 | 65.32 | 66.54 | 391,745 | +0.77(+1.17%) |
Feb 20, 2014 | 65.95 | 66.24 | 65.16 | 65.77 | 464,316 | +0.03(+0.05%) |
Feb 19, 2014 | 66.24 | 66.86 | 65.72 | 65.74 | 362,648 | -0.63(-0.95%) |
Feb 18, 2014 | 66.80 | 66.81 | 66.29 | 66.37 | 521,459 | -0.27(-0.41%) |
Feb 14, 2014 | 66.80 | 66.64 | 66.64 | 66.64 | 496,100 | -0.42(-0.63%) |
Feb 13, 2014 | 66.23 | 67.54 | 65.62 | 67.06 | 639,990 | +0.81(+1.22%) |
Feb 12, 2014 | 65.63 | 66.41 | 65.53 | 66.25 | 526,815 | +0.85(+1.30%) |
Feb 11, 2014 | 64.63 | 65.82 | 64.63 | 65.40 | 459,496 | +0.76(+1.18%) |
Feb 10, 2014 | 65.20 | 65.38 | 63.97 | 64.64 | 425,992 | -0.69(-1.06%) |
Feb 07, 2014 | 62.81 | 65.45 | 62.46 | 65.33 | 853,292 | +2.82(+4.51%) |
Feb 06, 2014 | 62.90 | 64.03 | 61.28 | 62.51 | 2,447,190 | -4.06(-6.10%) |
Feb 05, 2014 | 66.53 | 67.03 | 65.87 | 66.57 | 514,597 | +0.04(+0.06%) |
Feb 04, 2014 | 65.96 | 66.76 | 65.39 | 66.53 | 687,655 | +0.82(+1.25%) |
Feb 03, 2014 | 70.16 | 70.65 | 65.63 | 65.71 | 839,580 | -4.62(-6.57%) |
Jan 31, 2014 | 70.12 | 70.72 | 68.98 | 70.33 | 518,016 | +0.01(+0.01%) |
Jan 30, 2014 | 69.32 | 70.49 | 68.76 | 70.32 | 286,738 | +1.52(+2.21%) |
Jan 29, 2014 | 68.60 | 69.26 | 68.22 | 68.80 | 413,888 | -0.23(-0.33%) |
Jan 28, 2014 | 68.07 | 69.06 | 68.07 | 69.03 | 284,899 | +1.00(+1.47%) |
Jan 27, 2014 | 68.31 | 68.52 | 67.35 | 68.03 | 699,925 | -0.16(-0.23%) |
Jan 24, 2014 | 69.27 | 69.86 | 68.01 | 68.19 | 306,515 | -1.33(-1.91%) |
Jan 23, 2014 | 69.38 | 69.66 | 68.91 | 69.52 | 468,571 | -0.20(-0.29%) |
Jan 22, 2014 | 69.68 | 70.33 | 68.92 | 69.72 | 313,915 | +0.32(+0.46%) |
Jan 21, 2014 | 69.75 | 70.05 | 69.14 | 69.40 | 172,312 | +0.06(+0.09%) |
Jan 17, 2014 | 69.35 | 69.34 | 69.34 | 69.34 | 348,300 | -0.25(-0.36%) |
Jan 16, 2014 | 70.81 | 70.84 | 69.19 | 69.59 | 474,284 | +0.31(+0.45%) |
Jan 15, 2014 | 69.04 | 69.53 | 69.04 | 69.28 | 386,965 | +0.24(+0.35%) |
Jan 14, 2014 | 68.83 | 69.35 | 68.34 | 69.04 | 335,316 | +0.55(+0.80%) |
Jan 13, 2014 | 69.61 | 69.96 | 68.28 | 68.49 | 409,717 | -1.38(-1.98%) |
Jan 10, 2014 | 68.82 | 70.09 | 68.65 | 69.87 | 353,258 | -0.16(-0.23%) |
Jan 09, 2014 | 69.87 | 70.04 | 69.55 | 70.03 | 232,726 | +0.47(+0.68%) |
Jan 08, 2014 | 69.16 | 69.58 | 68.68 | 69.56 | 449,842 | +0.51(+0.74%) |
Jan 07, 2014 | 69.27 | 69.54 | 68.81 | 69.05 | 429,057 | +0.00(+0.00%) |
Jan 06, 2014 | 70.03 | 70.63 | 68.90 | 69.05 | 413,123 | -0.69(-0.99%) |
Jan 03, 2014 | 69.94 | 70.56 | 69.65 | 69.74 | 347,647 | -0.06(-0.09%) |