Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 72.20 | 72.49 | 71.68 | 72.48 | 1,061,753 | +0.57(+0.79%) |
Mar 28, 2014 | 72.00 | 72.17 | 71.72 | 71.91 | 462,070 | +0.31(+0.43%) |
Mar 27, 2014 | 71.64 | 71.91 | 71.26 | 71.61 | 670,333 | +0.10(+0.15%) |
Mar 26, 2014 | 71.64 | 72.01 | 71.17 | 71.50 | 610,187 | -0.01(-0.01%) |
Mar 25, 2014 | 71.53 | 72.24 | 71.34 | 71.51 | 666,006 | -0.20(-0.28%) |
Mar 24, 2014 | 71.90 | 72.41 | 71.47 | 71.71 | 891,549 | +0.14(+0.20%) |
Mar 21, 2014 | 72.76 | 72.87 | 71.46 | 71.57 | 1,628,083 | -0.51(-0.70%) |
Mar 20, 2014 | 71.32 | 72.14 | 71.09 | 72.08 | 838,094 | +0.42(+0.58%) |
Mar 19, 2014 | 72.72 | 72.72 | 71.15 | 71.66 | 902,351 | -1.18(-1.62%) |
Mar 18, 2014 | 71.64 | 73.02 | 71.57 | 72.84 | 1,082,566 | +1.19(+1.66%) |
Mar 17, 2014 | 71.97 | 72.17 | 71.54 | 71.64 | 713,505 | -0.04(-0.06%) |
Mar 14, 2014 | 71.75 | 72.20 | 71.61 | 71.69 | 1,412,433 | -0.60(-0.84%) |
Mar 13, 2014 | 73.37 | 73.37 | 72.11 | 72.29 | 804,359 | -0.74(-1.01%) |
Mar 12, 2014 | 71.64 | 73.06 | 71.61 | 73.03 | 1,024,075 | +1.07(+1.48%) |
Mar 11, 2014 | 72.42 | 72.58 | 71.77 | 71.97 | 1,138,360 | -0.49(-0.68%) |
Mar 10, 2014 | 72.55 | 72.81 | 72.15 | 72.46 | 620,701 | -0.25(-0.34%) |
Mar 07, 2014 | 73.11 | 73.11 | 72.19 | 72.70 | 823,390 | -0.07(-0.09%) |
Mar 06, 2014 | 73.32 | 73.54 | 72.72 | 72.77 | 1,066,319 | -0.60(-0.81%) |
Mar 05, 2014 | 73.91 | 74.04 | 73.23 | 73.37 | 967,602 | -0.63(-0.85%) |
Mar 04, 2014 | 74.53 | 74.99 | 73.81 | 73.99 | 1,549,831 | +0.16(+0.22%) |
Mar 03, 2014 | 73.86 | 74.46 | 73.52 | 73.83 | 1,670,191 | -0.72(-0.96%) |
Feb 28, 2014 | 74.21 | 75.20 | 74.12 | 74.54 | 1,590,373 | +0.28(+0.37%) |
Feb 27, 2014 | 73.43 | 74.37 | 73.40 | 74.27 | 1,437,477 | +0.77(+1.04%) |
Feb 26, 2014 | 73.75 | 74.27 | 73.46 | 73.50 | 1,547,690 | -0.30(-0.40%) |
Feb 25, 2014 | 73.46 | 74.53 | 73.43 | 73.80 | 1,488,442 | +0.23(+0.31%) |
Feb 24, 2014 | 73.46 | 74.07 | 73.00 | 73.57 | 1,524,920 | +0.57(+0.78%) |
Feb 21, 2014 | 73.26 | 73.50 | 72.80 | 73.00 | 2,170,924 | -0.25(-0.35%) |
Feb 20, 2014 | 71.79 | 73.48 | 71.48 | 73.25 | 2,960,680 | +2.03(+2.86%) |
Feb 19, 2014 | 71.04 | 71.82 | 70.71 | 71.22 | 2,012,577 | +0.18(+0.25%) |
Feb 18, 2014 | 69.14 | 71.61 | 69.03 | 71.04 | 2,507,562 | +2.61(+3.81%) |
Feb 14, 2014 | 67.98 | 68.43 | 68.43 | 68.43 | 5,731,395 | -2.48(-3.50%) |
Feb 13, 2014 | 69.59 | 70.99 | 69.48 | 70.91 | 1,692,032 | +1.07(+1.53%) |
Feb 12, 2014 | 69.59 | 69.99 | 69.04 | 69.85 | 1,609,491 | +0.19(+0.28%) |
Feb 11, 2014 | 69.57 | 70.01 | 69.00 | 69.65 | 2,224,909 | +0.24(+0.35%) |
Feb 10, 2014 | 69.05 | 69.88 | 68.95 | 69.41 | 1,217,500 | +0.24(+0.35%) |
Feb 07, 2014 | 69.46 | 69.85 | 68.91 | 69.17 | 1,181,683 | -0.16(-0.24%) |
Feb 06, 2014 | 69.18 | 69.48 | 69.02 | 69.33 | 808,406 | +0.57(+0.83%) |
Feb 05, 2014 | 68.97 | 69.11 | 68.10 | 68.76 | 1,492,957 | -0.66(-0.95%) |
Feb 04, 2014 | 69.81 | 70.07 | 69.16 | 69.42 | 1,007,653 | -0.16(-0.23%) |
Feb 03, 2014 | 71.40 | 71.49 | 69.47 | 69.58 | 1,511,614 | -1.82(-2.55%) |
Jan 31, 2014 | 71.57 | 72.42 | 71.34 | 71.40 | 1,258,998 | -1.09(-1.50%) |
Jan 30, 2014 | 72.34 | 72.72 | 72.07 | 72.49 | 764,853 | +0.56(+0.77%) |
Jan 29, 2014 | 72.70 | 72.91 | 71.56 | 71.94 | 1,460,109 | -1.63(-2.22%) |
Jan 28, 2014 | 72.97 | 73.84 | 72.91 | 73.57 | 1,257,030 | +0.50(+0.69%) |
Jan 27, 2014 | 72.63 | 73.58 | 72.45 | 73.06 | 1,346,658 | +0.49(+0.67%) |
Jan 24, 2014 | 72.49 | 73.17 | 72.00 | 72.57 | 1,453,528 | -0.08(-0.11%) |
Jan 23, 2014 | 72.62 | 72.91 | 72.30 | 72.65 | 968,040 | -0.27(-0.38%) |
Jan 22, 2014 | 72.31 | 73.23 | 72.17 | 72.93 | 1,123,253 | +0.93(+1.29%) |
Jan 21, 2014 | 72.45 | 72.54 | 71.39 | 72.00 | 1,181,256 | +0.00(+0.00%) |
Jan 17, 2014 | 73.03 | 72.00 | 72.00 | 72.00 | 901,898 | -1.00(-1.37%) |
Jan 16, 2014 | 73.11 | 73.33 | 72.68 | 73.00 | 842,167 | -0.10(-0.14%) |
Jan 15, 2014 | 73.59 | 73.99 | 72.88 | 73.11 | 1,224,456 | -0.48(-0.65%) |
Jan 14, 2014 | 72.24 | 73.72 | 72.17 | 73.59 | 1,312,768 | +1.44(+2.00%) |
Jan 13, 2014 | 72.84 | 73.33 | 71.94 | 72.14 | 1,424,657 | -0.76(-1.05%) |
Jan 10, 2014 | 72.60 | 73.13 | 72.37 | 72.91 | 1,225,931 | +0.33(+0.45%) |
Jan 09, 2014 | 72.71 | 72.82 | 72.35 | 72.58 | 1,577,128 | -0.14(-0.19%) |
Jan 08, 2014 | 75.03 | 75.03 | 72.51 | 72.72 | 1,925,714 | -2.48(-3.30%) |
Jan 07, 2014 | 75.65 | 75.91 | 75.01 | 75.20 | 1,103,999 | +0.46(+0.61%) |
Jan 06, 2014 | 75.54 | 75.55 | 74.53 | 74.74 | 1,045,066 | -0.45(-0.60%) |
Jan 03, 2014 | 75.60 | 75.80 | 75.09 | 75.20 | 838,146 | -0.39(-0.51%) |