Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.66 | 76.14 | 74.95 | 75.19 | 7,610,534 | -0.02(-0.02%) |
Mar 28, 2014 | 74.84 | 75.38 | 74.74 | 75.20 | 7,693,877 | +0.71(+0.95%) |
Mar 27, 2014 | 74.01 | 74.82 | 73.61 | 74.49 | 6,169,030 | +0.49(+0.66%) |
Mar 26, 2014 | 75.12 | 75.36 | 74.00 | 74.00 | 7,396,992 | -0.60(-0.80%) |
Mar 25, 2014 | 73.67 | 75.16 | 73.51 | 74.60 | 11,979,979 | +1.32(+1.80%) |
Mar 24, 2014 | 73.85 | 73.85 | 72.96 | 73.28 | 6,350,199 | -0.41(-0.55%) |
Mar 21, 2014 | 73.45 | 73.87 | 73.14 | 73.69 | 11,022,432 | +0.89(+1.23%) |
Mar 20, 2014 | 72.42 | 72.81 | 71.96 | 72.80 | 5,116,632 | +0.13(+0.18%) |
Mar 19, 2014 | 72.71 | 73.18 | 72.07 | 72.67 | 6,734,600 | -0.28(-0.38%) |
Mar 18, 2014 | 72.73 | 73.13 | 72.41 | 72.95 | 6,244,484 | +0.56(+0.77%) |
Mar 17, 2014 | 72.63 | 72.98 | 72.30 | 72.39 | 5,987,718 | +0.21(+0.29%) |
Mar 14, 2014 | 72.22 | 72.83 | 72.03 | 72.18 | 6,611,271 | -0.17(-0.23%) |
Mar 13, 2014 | 73.55 | 73.95 | 71.93 | 72.34 | 10,878,391 | -0.92(-1.25%) |
Mar 12, 2014 | 72.86 | 73.58 | 72.86 | 73.26 | 5,879,283 | -0.02(-0.02%) |
Mar 11, 2014 | 73.46 | 74.08 | 73.11 | 73.27 | 7,574,564 | +0.07(+0.09%) |
Mar 10, 2014 | 73.12 | 73.24 | 72.53 | 73.20 | 6,131,999 | -0.23(-0.31%) |
Mar 07, 2014 | 73.98 | 74.05 | 73.02 | 73.43 | 6,951,468 | -0.42(-0.56%) |
Mar 06, 2014 | 73.36 | 74.26 | 73.14 | 73.85 | 8,873,848 | +0.93(+1.28%) |
Mar 05, 2014 | 73.05 | 73.32 | 72.55 | 72.92 | 7,094,516 | -0.49(-0.67%) |
Mar 04, 2014 | 73.55 | 73.74 | 73.07 | 73.41 | 8,275,052 | +0.54(+0.74%) |
Mar 03, 2014 | 72.88 | 73.14 | 72.33 | 72.87 | 6,422,047 | -0.50(-0.68%) |
Feb 28, 2014 | 73.11 | 73.79 | 72.86 | 73.37 | 7,151,684 | +0.20(+0.28%) |
Feb 27, 2014 | 73.55 | 73.87 | 73.03 | 73.17 | 5,732,780 | -0.38(-0.51%) |
Feb 26, 2014 | 73.14 | 74.08 | 72.89 | 73.55 | 6,282,913 | +0.60(+0.82%) |
Feb 25, 2014 | 73.27 | 73.38 | 72.51 | 72.95 | 7,583,626 | -0.69(-0.94%) |
Feb 24, 2014 | 73.86 | 74.33 | 73.60 | 73.64 | 6,459,825 | -0.14(-0.18%) |
Feb 21, 2014 | 73.48 | 74.11 | 73.33 | 73.77 | 7,346,557 | +0.44(+0.60%) |
Feb 20, 2014 | 73.02 | 73.79 | 72.11 | 73.33 | 10,198,076 | +0.54(+0.74%) |
Feb 19, 2014 | 72.78 | 73.90 | 72.72 | 72.80 | 7,751,636 | -0.26(-0.36%) |
Feb 18, 2014 | 72.52 | 73.34 | 72.52 | 73.06 | 6,438,633 | +0.01(+0.01%) |
Feb 14, 2014 | 72.53 | 73.05 | 73.05 | 73.05 | 5,478,568 | +0.33(+0.46%) |
Feb 13, 2014 | 72.10 | 72.95 | 71.96 | 72.72 | 5,797,641 | -0.05(-0.06%) |
Feb 12, 2014 | 72.12 | 73.12 | 72.01 | 72.77 | 10,575,652 | +0.92(+1.27%) |
Feb 11, 2014 | 71.59 | 72.14 | 71.34 | 71.85 | 7,937,350 | +0.35(+0.49%) |
Feb 10, 2014 | 71.86 | 71.87 | 70.84 | 71.50 | 7,180,652 | -0.28(-0.39%) |
Feb 07, 2014 | 71.25 | 72.06 | 71.03 | 71.78 | 12,773,850 | +0.79(+1.11%) |
Feb 06, 2014 | 69.57 | 71.30 | 69.45 | 71.00 | 9,035,696 | +1.41(+2.03%) |
Feb 05, 2014 | 69.79 | 70.00 | 68.90 | 69.58 | 6,785,592 | -0.41(-0.58%) |
Feb 04, 2014 | 69.97 | 70.10 | 69.22 | 69.99 | 9,039,438 | +0.06(+0.09%) |
Feb 03, 2014 | 70.93 | 71.08 | 69.57 | 69.93 | 11,886,740 | -1.13(-1.59%) |
Jan 31, 2014 | 69.73 | 71.65 | 69.62 | 71.06 | 12,913,992 | +0.54(+0.76%) |
Jan 30, 2014 | 69.26 | 71.01 | 68.65 | 70.52 | 17,975,322 | +1.95(+2.85%) |
Jan 29, 2014 | 69.09 | 69.58 | 68.32 | 68.57 | 10,730,583 | -1.40(-2.00%) |
Jan 28, 2014 | 69.16 | 70.12 | 69.12 | 69.97 | 12,427,404 | +0.89(+1.29%) |
Jan 27, 2014 | 69.44 | 69.85 | 67.39 | 69.07 | 29,335,378 | +3.87(+5.94%) |
Jan 24, 2014 | 66.57 | 66.58 | 64.98 | 65.20 | 10,729,551 | -1.75(-2.61%) |
Jan 23, 2014 | 67.11 | 67.40 | 66.62 | 66.95 | 6,600,113 | -0.88(-1.29%) |
Jan 22, 2014 | 68.54 | 68.72 | 67.61 | 67.83 | 6,327,071 | -0.73(-1.06%) |
Jan 21, 2014 | 69.31 | 69.50 | 67.83 | 68.55 | 7,304,714 | -0.64(-0.92%) |
Jan 17, 2014 | 69.72 | 69.19 | 69.19 | 69.19 | 9,031,252 | -0.43(-0.62%) |
Jan 16, 2014 | 69.53 | 70.26 | 69.38 | 69.62 | 6,275,158 | +0.15(+0.22%) |
Jan 15, 2014 | 68.08 | 70.06 | 68.08 | 69.47 | 13,463,046 | +1.39(+2.04%) |
Jan 14, 2014 | 67.55 | 68.19 | 67.55 | 68.08 | 4,935,462 | +0.50(+0.75%) |
Jan 13, 2014 | 67.85 | 68.60 | 67.52 | 67.57 | 6,935,494 | -0.47(-0.69%) |
Jan 10, 2014 | 67.21 | 68.11 | 67.12 | 68.04 | 7,206,752 | +0.60(+0.89%) |
Jan 09, 2014 | 67.10 | 67.50 | 66.67 | 67.44 | 5,939,294 | +0.43(+0.64%) |
Jan 08, 2014 | 66.74 | 67.52 | 66.66 | 67.01 | 5,885,290 | +0.16(+0.24%) |
Jan 07, 2014 | 66.73 | 67.08 | 66.72 | 66.85 | 4,671,855 | +0.22(+0.33%) |
Jan 06, 2014 | 67.80 | 67.88 | 66.44 | 66.63 | 6,954,333 | -0.89(-1.31%) |
Jan 03, 2014 | 67.66 | 67.84 | 67.35 | 67.52 | 4,951,857 | -0.04(-0.06%) |