Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.02 | 75.80 | 74.91 | 75.48 | 6,278,397 | +0.61(+0.81%) |
Mar 28, 2014 | 74.12 | 75.02 | 74.07 | 74.87 | 5,642,225 | +0.83(+1.12%) |
Mar 27, 2014 | 73.74 | 74.19 | 73.55 | 74.04 | 4,717,535 | +0.25(+0.33%) |
Mar 26, 2014 | 73.94 | 74.35 | 73.79 | 73.79 | 5,248,023 | -0.05(-0.07%) |
Mar 25, 2014 | 74.25 | 74.29 | 73.78 | 73.84 | 6,402,903 | -0.21(-0.28%) |
Mar 24, 2014 | 73.98 | 74.48 | 73.91 | 74.05 | 8,303,331 | +0.55(+0.74%) |
Mar 21, 2014 | 74.85 | 74.99 | 73.50 | 73.50 | 16,417,939 | -0.87(-1.17%) |
Mar 20, 2014 | 73.87 | 74.64 | 73.77 | 74.37 | 5,508,148 | +0.38(+0.52%) |
Mar 19, 2014 | 74.89 | 74.91 | 73.74 | 73.99 | 6,732,098 | -0.93(-1.24%) |
Mar 18, 2014 | 75.30 | 75.45 | 74.85 | 74.92 | 4,226,443 | -0.22(-0.30%) |
Mar 17, 2014 | 75.56 | 75.61 | 75.04 | 75.14 | 7,213,764 | +0.02(+0.02%) |
Mar 14, 2014 | 74.94 | 75.37 | 74.69 | 75.13 | 7,157,398 | +0.16(+0.22%) |
Mar 13, 2014 | 76.15 | 76.15 | 74.69 | 74.97 | 7,094,763 | -1.03(-1.36%) |
Mar 12, 2014 | 75.77 | 76.28 | 75.57 | 76.00 | 8,704,370 | -0.05(-0.07%) |
Mar 11, 2014 | 73.87 | 76.16 | 73.69 | 76.05 | 21,191,198 | +2.76(+3.76%) |
Mar 10, 2014 | 73.34 | 73.67 | 73.12 | 73.30 | 5,693,646 | -0.23(-0.31%) |
Mar 07, 2014 | 73.71 | 73.75 | 73.12 | 73.53 | 4,839,818 | -0.06(-0.08%) |
Mar 06, 2014 | 73.19 | 73.66 | 72.95 | 73.59 | 5,660,795 | +0.43(+0.59%) |
Mar 05, 2014 | 73.40 | 73.61 | 73.10 | 73.16 | 5,049,079 | +0.03(+0.04%) |
Mar 04, 2014 | 73.34 | 73.35 | 73.04 | 73.13 | 6,046,345 | +0.51(+0.70%) |
Mar 03, 2014 | 72.56 | 72.99 | 72.37 | 72.62 | 6,682,981 | -0.64(-0.87%) |
Feb 28, 2014 | 73.23 | 73.50 | 73.03 | 73.26 | 6,634,418 | +0.05(+0.07%) |
Feb 27, 2014 | 73.33 | 73.46 | 72.87 | 73.20 | 5,428,061 | +0.00(+0.00%) |
Feb 26, 2014 | 73.77 | 73.85 | 73.07 | 73.20 | 5,587,779 | -0.56(-0.76%) |
Feb 25, 2014 | 73.64 | 73.84 | 73.20 | 73.76 | 5,532,720 | +0.09(+0.12%) |
Feb 24, 2014 | 73.73 | 74.01 | 73.51 | 73.67 | 5,857,767 | +0.04(+0.05%) |
Feb 21, 2014 | 73.32 | 74.05 | 73.32 | 73.63 | 6,929,218 | +0.53(+0.73%) |
Feb 20, 2014 | 73.03 | 73.37 | 72.90 | 73.10 | 3,893,724 | +0.15(+0.21%) |
Feb 19, 2014 | 73.12 | 73.79 | 72.88 | 72.95 | 5,901,677 | -0.36(-0.49%) |
Feb 18, 2014 | 73.31 | 73.72 | 72.95 | 73.30 | 7,144,380 | +0.18(+0.25%) |
Feb 14, 2014 | 72.75 | 73.12 | 73.12 | 73.12 | 4,627,711 | +0.24(+0.34%) |
Feb 13, 2014 | 72.29 | 72.97 | 72.14 | 72.88 | 4,725,714 | +0.44(+0.60%) |
Feb 12, 2014 | 72.86 | 73.04 | 72.36 | 72.44 | 5,591,651 | -0.34(-0.47%) |
Feb 11, 2014 | 72.57 | 73.17 | 72.40 | 72.78 | 6,995,359 | +0.37(+0.51%) |
Feb 10, 2014 | 73.10 | 73.24 | 72.16 | 72.42 | 9,127,307 | -0.81(-1.11%) |
Feb 07, 2014 | 72.59 | 73.25 | 72.24 | 73.23 | 8,659,109 | +0.75(+1.03%) |
Feb 06, 2014 | 71.66 | 72.67 | 71.53 | 72.48 | 7,017,060 | +1.04(+1.45%) |
Feb 05, 2014 | 70.85 | 71.64 | 70.40 | 71.44 | 6,493,593 | +0.37(+0.53%) |
Feb 04, 2014 | 70.89 | 71.36 | 70.69 | 71.07 | 8,252,697 | +0.05(+0.08%) |
Feb 03, 2014 | 72.17 | 72.33 | 70.93 | 71.01 | 9,044,345 | -0.88(-1.22%) |
Jan 31, 2014 | 71.04 | 72.18 | 70.96 | 71.89 | 7,896,931 | +0.28(+0.39%) |
Jan 30, 2014 | 71.30 | 71.76 | 70.94 | 71.61 | 6,532,683 | +0.50(+0.70%) |
Jan 29, 2014 | 71.73 | 71.99 | 70.90 | 71.11 | 10,496,807 | -0.79(-1.09%) |
Jan 28, 2014 | 72.01 | 72.25 | 71.84 | 71.90 | 4,822,482 | +0.08(+0.12%) |
Jan 27, 2014 | 71.98 | 72.28 | 71.70 | 71.82 | 8,654,740 | -0.27(-0.38%) |
Jan 24, 2014 | 72.32 | 73.26 | 72.06 | 72.09 | 9,106,893 | -0.68(-0.93%) |
Jan 23, 2014 | 72.18 | 73.25 | 72.14 | 72.77 | 9,335,775 | +0.34(+0.46%) |
Jan 22, 2014 | 72.58 | 72.77 | 72.29 | 72.43 | 6,517,851 | -0.15(-0.21%) |
Jan 21, 2014 | 72.80 | 73.26 | 72.53 | 72.59 | 8,459,784 | +0.11(+0.16%) |
Jan 17, 2014 | 73.30 | 72.47 | 72.47 | 72.47 | 7,826,986 | -0.86(-1.18%) |
Jan 16, 2014 | 72.83 | 73.52 | 72.67 | 73.33 | 6,608,927 | +0.46(+0.63%) |
Jan 15, 2014 | 72.69 | 73.04 | 72.64 | 72.88 | 4,663,742 | +0.18(+0.25%) |
Jan 14, 2014 | 72.38 | 72.83 | 72.37 | 72.69 | 5,019,152 | +0.30(+0.41%) |
Jan 13, 2014 | 73.16 | 73.16 | 72.21 | 72.40 | 7,535,688 | -0.74(-1.01%) |
Jan 10, 2014 | 73.16 | 73.45 | 73.01 | 73.14 | 7,230,766 | +0.26(+0.36%) |
Jan 09, 2014 | 73.47 | 73.56 | 72.72 | 72.88 | 10,097,929 | +0.04(+0.05%) |
Jan 08, 2014 | 72.95 | 73.07 | 72.53 | 72.84 | 10,027,025 | -0.74(-1.01%) |
Jan 07, 2014 | 73.58 | 74.11 | 73.39 | 73.58 | 6,392,378 | +0.40(+0.55%) |
Jan 06, 2014 | 73.76 | 73.76 | 72.92 | 73.17 | 6,572,549 | -0.53(-0.71%) |
Jan 03, 2014 | 73.98 | 74.07 | 73.67 | 73.70 | 3,885,201 | +0.10(+0.13%) |