Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.55 | 75.32 | 74.44 | 75.00 | 6,318,162 | +0.60(+0.81%) |
Mar 28, 2014 | 73.65 | 74.55 | 73.61 | 74.40 | 5,677,961 | +0.83(+1.12%) |
Mar 27, 2014 | 73.27 | 73.72 | 73.09 | 73.57 | 4,747,415 | +0.24(+0.33%) |
Mar 26, 2014 | 73.48 | 73.88 | 73.33 | 73.33 | 5,281,263 | -0.05(-0.07%) |
Mar 25, 2014 | 73.78 | 73.82 | 73.32 | 73.38 | 6,443,457 | -0.21(-0.28%) |
Mar 24, 2014 | 73.52 | 74.01 | 73.44 | 73.59 | 8,355,922 | +0.54(+0.74%) |
Mar 21, 2014 | 74.38 | 74.52 | 73.04 | 73.04 | 16,521,925 | -0.86(-1.17%) |
Mar 20, 2014 | 73.40 | 74.17 | 73.30 | 73.91 | 5,543,035 | +0.38(+0.52%) |
Mar 19, 2014 | 74.42 | 74.43 | 73.28 | 73.52 | 6,774,737 | -0.93(-1.24%) |
Mar 18, 2014 | 74.82 | 74.97 | 74.38 | 74.45 | 4,253,212 | -0.22(-0.30%) |
Mar 17, 2014 | 75.08 | 75.13 | 74.56 | 74.67 | 7,259,453 | +0.02(+0.02%) |
Mar 14, 2014 | 74.47 | 74.89 | 74.22 | 74.66 | 7,202,731 | +0.16(+0.22%) |
Mar 13, 2014 | 75.67 | 75.67 | 74.22 | 74.50 | 7,139,699 | -1.03(-1.36%) |
Mar 12, 2014 | 75.29 | 75.80 | 75.09 | 75.52 | 8,759,501 | -0.05(-0.07%) |
Mar 11, 2014 | 73.40 | 75.68 | 73.23 | 75.57 | 21,325,416 | +2.74(+3.76%) |
Mar 10, 2014 | 72.88 | 73.20 | 72.66 | 72.84 | 5,729,708 | -0.23(-0.31%) |
Mar 07, 2014 | 73.25 | 73.29 | 72.66 | 73.07 | 4,870,472 | -0.06(-0.08%) |
Mar 06, 2014 | 72.73 | 73.20 | 72.49 | 73.13 | 5,696,649 | +0.43(+0.59%) |
Mar 05, 2014 | 72.94 | 73.15 | 72.64 | 72.70 | 5,081,058 | +0.03(+0.04%) |
Mar 04, 2014 | 72.87 | 72.89 | 72.58 | 72.67 | 6,084,641 | +0.50(+0.70%) |
Mar 03, 2014 | 72.10 | 72.53 | 71.92 | 72.16 | 6,725,309 | -0.64(-0.87%) |
Feb 28, 2014 | 72.77 | 73.03 | 72.57 | 72.80 | 6,676,438 | +0.05(+0.07%) |
Feb 27, 2014 | 72.87 | 73.00 | 72.41 | 72.74 | 5,462,441 | +0.00(+0.00%) |
Feb 26, 2014 | 73.31 | 73.39 | 72.61 | 72.74 | 5,623,170 | -0.55(-0.76%) |
Feb 25, 2014 | 73.18 | 73.37 | 72.74 | 73.30 | 5,567,763 | +0.09(+0.12%) |
Feb 24, 2014 | 73.27 | 73.54 | 73.05 | 73.21 | 5,894,868 | +0.04(+0.05%) |
Feb 21, 2014 | 72.86 | 73.59 | 72.86 | 73.17 | 6,973,105 | +0.53(+0.73%) |
Feb 20, 2014 | 72.57 | 72.91 | 72.44 | 72.64 | 3,918,386 | +0.15(+0.21%) |
Feb 19, 2014 | 72.66 | 73.33 | 72.42 | 72.49 | 5,939,057 | -0.36(-0.49%) |
Feb 18, 2014 | 72.85 | 73.26 | 72.49 | 72.84 | 7,189,631 | +0.18(+0.25%) |
Feb 14, 2014 | 72.30 | 72.66 | 72.66 | 72.66 | 4,657,021 | +0.24(+0.34%) |
Feb 13, 2014 | 71.83 | 72.51 | 71.69 | 72.42 | 4,755,645 | +0.43(+0.60%) |
Feb 12, 2014 | 72.40 | 72.58 | 71.91 | 71.99 | 5,627,067 | -0.34(-0.47%) |
Feb 11, 2014 | 72.11 | 72.71 | 71.94 | 72.33 | 7,039,666 | +0.36(+0.51%) |
Feb 10, 2014 | 72.64 | 72.77 | 71.70 | 71.96 | 9,185,116 | -0.80(-1.11%) |
Feb 07, 2014 | 72.14 | 72.79 | 71.78 | 72.77 | 8,713,953 | +0.74(+1.03%) |
Feb 06, 2014 | 71.21 | 72.21 | 71.07 | 72.02 | 7,061,504 | +1.03(+1.45%) |
Feb 05, 2014 | 70.40 | 71.19 | 69.96 | 70.99 | 6,534,721 | +0.37(+0.53%) |
Feb 04, 2014 | 70.45 | 70.91 | 70.24 | 70.62 | 8,304,967 | +0.05(+0.08%) |
Feb 03, 2014 | 71.72 | 71.87 | 70.48 | 70.57 | 9,101,629 | -0.87(-1.22%) |
Jan 31, 2014 | 70.59 | 71.73 | 70.51 | 71.44 | 7,946,947 | +0.28(+0.39%) |
Jan 30, 2014 | 70.85 | 71.31 | 70.49 | 71.16 | 6,574,059 | +0.49(+0.70%) |
Jan 29, 2014 | 71.28 | 71.54 | 70.45 | 70.67 | 10,563,291 | -0.78(-1.09%) |
Jan 28, 2014 | 71.56 | 71.80 | 71.39 | 71.45 | 4,853,026 | +0.08(+0.12%) |
Jan 27, 2014 | 71.53 | 71.83 | 71.25 | 71.36 | 8,709,557 | -0.27(-0.38%) |
Jan 24, 2014 | 71.86 | 72.80 | 71.61 | 71.64 | 9,164,574 | -0.68(-0.93%) |
Jan 23, 2014 | 71.73 | 72.79 | 71.69 | 72.31 | 9,394,904 | +0.33(+0.46%) |
Jan 22, 2014 | 72.12 | 72.31 | 71.83 | 71.98 | 6,559,133 | -0.15(-0.21%) |
Jan 21, 2014 | 72.34 | 72.80 | 72.08 | 72.13 | 8,513,366 | +0.11(+0.16%) |
Jan 17, 2014 | 72.84 | 72.02 | 72.02 | 72.02 | 7,876,560 | -0.86(-1.18%) |
Jan 16, 2014 | 72.37 | 73.05 | 72.21 | 72.87 | 6,650,786 | +0.46(+0.63%) |
Jan 15, 2014 | 72.24 | 72.58 | 72.18 | 72.42 | 4,693,281 | +0.18(+0.25%) |
Jan 14, 2014 | 71.92 | 72.37 | 71.92 | 72.24 | 5,050,941 | +0.30(+0.41%) |
Jan 13, 2014 | 72.70 | 72.70 | 71.76 | 71.94 | 7,583,417 | -0.74(-1.01%) |
Jan 10, 2014 | 72.70 | 72.99 | 72.55 | 72.68 | 7,276,564 | +0.26(+0.36%) |
Jan 09, 2014 | 73.01 | 73.09 | 72.26 | 72.42 | 10,161,886 | +0.04(+0.05%) |
Jan 08, 2014 | 72.49 | 72.61 | 72.07 | 72.38 | 10,090,533 | -0.74(-1.01%) |
Jan 07, 2014 | 73.12 | 73.65 | 72.93 | 73.12 | 6,432,865 | +0.40(+0.55%) |
Jan 06, 2014 | 73.30 | 73.30 | 72.46 | 72.71 | 6,614,178 | -0.52(-0.71%) |
Jan 03, 2014 | 73.51 | 73.61 | 73.21 | 73.24 | 3,909,808 | +0.10(+0.13%) |