Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 71.75 | 72.27 | 71.75 | 72.13 | 162,415 | +0.87(+1.22%) |
Mar 28, 2014 | 71.29 | 71.85 | 71.08 | 71.27 | 22,135 | +0.08(+0.11%) |
Mar 27, 2014 | 71.68 | 71.77 | 70.78 | 71.19 | 36,969 | -0.61(-0.85%) |
Mar 26, 2014 | 72.94 | 72.94 | 71.80 | 71.80 | 28,210 | -0.65(-0.90%) |
Mar 25, 2014 | 73.12 | 73.15 | 72.30 | 72.45 | 25,747 | -0.32(-0.44%) |
Mar 24, 2014 | 73.18 | 73.21 | 72.43 | 72.77 | 44,808 | -0.11(-0.15%) |
Mar 21, 2014 | 73.70 | 73.92 | 72.75 | 72.88 | 120,881 | -0.20(-0.28%) |
Mar 20, 2014 | 71.71 | 73.25 | 71.71 | 73.08 | 55,232 | +1.37(+1.90%) |
Mar 19, 2014 | 71.66 | 72.21 | 71.22 | 71.72 | 41,151 | +0.11(+0.15%) |
Mar 18, 2014 | 71.42 | 71.64 | 71.24 | 71.61 | 42,145 | +0.46(+0.65%) |
Mar 17, 2014 | 70.64 | 71.26 | 70.64 | 71.15 | 29,623 | +0.94(+1.34%) |
Mar 14, 2014 | 70.74 | 70.91 | 70.14 | 70.20 | 26,830 | -0.57(-0.81%) |
Mar 13, 2014 | 71.84 | 71.91 | 70.61 | 70.78 | 29,005 | -0.83(-1.16%) |
Mar 12, 2014 | 71.24 | 71.61 | 71.07 | 71.61 | 36,985 | -0.06(-0.08%) |
Mar 11, 2014 | 72.40 | 72.40 | 71.59 | 71.67 | 40,774 | -0.69(-0.95%) |
Mar 10, 2014 | 72.25 | 72.36 | 71.91 | 72.36 | 55,857 | +0.06(+0.08%) |
Mar 07, 2014 | 72.51 | 72.78 | 72.07 | 72.30 | 123,474 | +0.37(+0.52%) |
Mar 06, 2014 | 71.64 | 72.13 | 71.64 | 71.92 | 59,827 | +0.55(+0.77%) |
Mar 05, 2014 | 71.08 | 71.46 | 70.98 | 71.37 | 45,744 | +0.51(+0.72%) |
Mar 04, 2014 | 70.23 | 70.97 | 70.23 | 70.86 | 94,190 | +1.54(+2.23%) |
Mar 03, 2014 | 69.32 | 69.47 | 68.92 | 69.32 | 76,565 | -0.86(-1.22%) |
Feb 28, 2014 | 69.82 | 70.65 | 69.82 | 70.18 | 50,097 | +0.26(+0.38%) |
Feb 27, 2014 | 69.36 | 69.91 | 69.20 | 69.91 | 57,257 | +0.41(+0.59%) |
Feb 26, 2014 | 69.87 | 69.87 | 69.20 | 69.51 | 40,687 | -0.04(-0.06%) |
Feb 25, 2014 | 69.94 | 70.06 | 69.48 | 69.55 | 73,412 | -0.53(-0.76%) |
Feb 24, 2014 | 69.90 | 70.39 | 69.30 | 70.08 | 46,699 | +0.79(+1.14%) |
Feb 21, 2014 | 69.27 | 69.61 | 69.14 | 69.30 | 230,666 | +0.11(+0.16%) |
Feb 20, 2014 | 69.20 | 69.29 | 68.68 | 69.18 | 106,174 | +0.16(+0.23%) |
Feb 19, 2014 | 69.82 | 70.26 | 68.96 | 69.02 | 80,295 | -1.16(-1.65%) |
Feb 18, 2014 | 70.12 | 70.37 | 69.98 | 70.19 | 60,074 | +0.09(+0.13%) |
Feb 14, 2014 | 69.90 | 70.09 | 70.09 | 70.09 | 44,701 | +0.09(+0.13%) |
Feb 13, 2014 | 69.41 | 70.05 | 69.30 | 70.00 | 77,259 | +0.18(+0.26%) |
Feb 12, 2014 | 69.85 | 70.23 | 69.63 | 69.82 | 77,689 | +0.11(+0.16%) |
Feb 11, 2014 | 69.13 | 69.93 | 69.07 | 69.71 | 56,601 | +0.62(+0.90%) |
Feb 10, 2014 | 69.31 | 69.31 | 68.78 | 69.09 | 59,103 | +0.06(+0.09%) |
Feb 07, 2014 | 68.78 | 69.08 | 68.38 | 69.03 | 44,852 | +0.75(+1.09%) |
Feb 06, 2014 | 67.19 | 68.29 | 67.19 | 68.29 | 85,871 | +1.16(+1.73%) |
Feb 05, 2014 | 67.04 | 67.33 | 66.63 | 67.12 | 46,360 | -0.03(-0.05%) |
Feb 04, 2014 | 66.84 | 67.53 | 66.55 | 67.16 | 81,482 | +0.67(+1.01%) |
Feb 03, 2014 | 68.18 | 68.51 | 66.43 | 66.49 | 257,227 | -1.80(-2.63%) |
Jan 31, 2014 | 68.43 | 68.97 | 68.20 | 68.29 | 105,749 | -1.07(-1.54%) |
Jan 30, 2014 | 69.31 | 69.54 | 68.90 | 69.35 | 89,441 | +0.86(+1.25%) |
Jan 29, 2014 | 68.75 | 69.24 | 68.34 | 68.50 | 78,283 | -0.89(-1.28%) |
Jan 28, 2014 | 68.81 | 69.47 | 68.75 | 69.39 | 74,291 | +0.92(+1.34%) |
Jan 27, 2014 | 69.27 | 69.44 | 68.08 | 68.47 | 137,470 | -0.68(-0.98%) |
Jan 24, 2014 | 70.38 | 70.38 | 69.15 | 69.15 | 317,123 | -1.77(-2.50%) |
Jan 23, 2014 | 71.91 | 71.91 | 70.55 | 70.92 | 114,799 | -1.25(-1.73%) |
Jan 22, 2014 | 72.12 | 72.22 | 71.86 | 72.17 | 76,631 | +0.23(+0.32%) |
Jan 21, 2014 | 72.14 | 72.27 | 71.50 | 71.94 | 255,944 | +0.20(+0.28%) |
Jan 17, 2014 | 72.04 | 71.74 | 71.74 | 71.74 | 94,474 | -0.08(-0.11%) |
Jan 16, 2014 | 72.09 | 72.09 | 71.64 | 71.81 | 66,094 | -0.48(-0.67%) |
Jan 15, 2014 | 71.33 | 72.33 | 71.73 | 72.30 | 147,339 | +0.97(+1.36%) |
Jan 14, 2014 | 71.06 | 71.38 | 70.80 | 71.33 | 82,077 | +0.53(+0.74%) |
Jan 13, 2014 | 71.94 | 71.94 | 70.63 | 70.80 | 124,219 | -1.15(-1.60%) |
Jan 10, 2014 | 72.15 | 72.15 | 71.64 | 71.96 | 66,864 | -0.24(-0.33%) |
Jan 09, 2014 | 72.03 | 72.33 | 71.79 | 72.19 | 75,009 | +0.22(+0.31%) |
Jan 08, 2014 | 71.56 | 71.98 | 71.56 | 71.97 | 259,205 | +0.42(+0.58%) |
Jan 07, 2014 | 71.70 | 71.91 | 71.33 | 71.56 | 107,155 | +0.08(+0.12%) |
Jan 06, 2014 | 71.53 | 71.96 | 71.43 | 71.47 | 220,889 | +0.16(+0.23%) |
Jan 03, 2014 | 70.91 | 71.49 | 70.91 | 71.31 | 20,628 | +0.56(+0.79%) |