Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.93 | 70.99 | 69.87 | 70.86 | 962,150 | +1.56(+2.26%) |
Mar 28, 2014 | 69.78 | 70.14 | 68.89 | 69.29 | 993,923 | -0.17(-0.24%) |
Mar 27, 2014 | 69.84 | 70.29 | 69.12 | 69.46 | 1,418,420 | -0.82(-1.17%) |
Mar 26, 2014 | 71.68 | 72.05 | 70.28 | 70.29 | 863,639 | -0.95(-1.33%) |
Mar 25, 2014 | 72.05 | 72.19 | 71.04 | 71.23 | 781,710 | -0.49(-0.68%) |
Mar 24, 2014 | 72.74 | 73.00 | 71.56 | 71.72 | 1,344,950 | -0.71(-0.99%) |
Mar 21, 2014 | 72.71 | 73.93 | 72.43 | 72.44 | 1,698,507 | +0.14(+0.20%) |
Mar 20, 2014 | 72.31 | 72.79 | 70.79 | 72.30 | 1,243,373 | -0.67(-0.92%) |
Mar 19, 2014 | 71.49 | 73.78 | 71.49 | 72.97 | 1,358,503 | -0.24(-0.33%) |
Mar 18, 2014 | 72.95 | 73.75 | 72.52 | 73.21 | 1,048,438 | +0.24(+0.33%) |
Mar 17, 2014 | 72.83 | 73.73 | 72.68 | 72.97 | 1,232,406 | +0.88(+1.23%) |
Mar 14, 2014 | 70.85 | 72.27 | 70.58 | 72.08 | 1,770,633 | +1.10(+1.55%) |
Mar 13, 2014 | 74.57 | 74.66 | 70.73 | 70.98 | 2,604,132 | -3.68(-4.93%) |
Mar 12, 2014 | 73.98 | 74.70 | 73.24 | 74.66 | 1,408,811 | +0.36(+0.48%) |
Mar 11, 2014 | 74.34 | 74.60 | 73.89 | 74.31 | 1,021,465 | +0.13(+0.18%) |
Mar 10, 2014 | 73.80 | 74.23 | 73.35 | 74.17 | 659,198 | +0.22(+0.30%) |
Mar 07, 2014 | 74.02 | 74.38 | 73.24 | 73.95 | 1,146,331 | -0.06(-0.08%) |
Mar 06, 2014 | 73.36 | 74.10 | 73.31 | 74.01 | 940,861 | +0.75(+1.02%) |
Mar 05, 2014 | 72.33 | 73.59 | 71.96 | 73.26 | 1,528,668 | +0.78(+1.07%) |
Mar 04, 2014 | 70.87 | 72.57 | 70.85 | 72.48 | 1,701,587 | +2.22(+3.15%) |
Mar 03, 2014 | 69.68 | 70.72 | 69.38 | 70.27 | 1,491,618 | -0.30(-0.43%) |
Feb 28, 2014 | 70.39 | 70.81 | 70.14 | 70.57 | 1,600,249 | +0.10(+0.14%) |
Feb 27, 2014 | 70.45 | 70.73 | 70.07 | 70.47 | 1,233,648 | -0.01(-0.01%) |
Feb 26, 2014 | 70.21 | 70.72 | 69.95 | 70.48 | 1,497,301 | +0.49(+0.70%) |
Feb 25, 2014 | 70.56 | 71.14 | 69.87 | 69.99 | 1,132,980 | -0.37(-0.52%) |
Feb 24, 2014 | 70.62 | 70.84 | 70.04 | 70.36 | 1,698,185 | -0.04(-0.05%) |
Feb 21, 2014 | 70.34 | 70.92 | 70.30 | 70.39 | 1,243,021 | -0.12(-0.16%) |
Feb 20, 2014 | 70.87 | 71.02 | 70.13 | 70.51 | 1,462,003 | -0.25(-0.35%) |
Feb 19, 2014 | 70.72 | 71.52 | 70.54 | 70.76 | 1,119,667 | -0.19(-0.26%) |
Feb 18, 2014 | 71.09 | 71.26 | 70.60 | 70.95 | 1,181,568 | +0.15(+0.21%) |
Feb 14, 2014 | 70.60 | 70.79 | 70.79 | 70.79 | 1,070,705 | +0.07(+0.10%) |
Feb 13, 2014 | 70.22 | 70.92 | 70.22 | 70.72 | 1,070,371 | -0.12(-0.16%) |
Feb 12, 2014 | 70.67 | 71.08 | 70.55 | 70.84 | 1,162,615 | +0.07(+0.10%) |
Feb 11, 2014 | 70.39 | 70.96 | 69.84 | 70.77 | 1,275,831 | +0.14(+0.20%) |
Feb 10, 2014 | 71.36 | 71.36 | 70.40 | 70.63 | 1,099,936 | -0.61(-0.85%) |
Feb 07, 2014 | 74.92 | 76.29 | 70.97 | 71.23 | 4,416,633 | +2.89(+4.23%) |
Feb 06, 2014 | 66.50 | 69.06 | 66.42 | 68.34 | 1,391,210 | +1.98(+2.98%) |
Feb 05, 2014 | 66.55 | 66.85 | 65.81 | 66.36 | 943,094 | -0.28(-0.43%) |
Feb 04, 2014 | 65.02 | 66.76 | 64.60 | 66.65 | 1,406,704 | +1.98(+3.06%) |
Feb 03, 2014 | 66.29 | 66.64 | 64.63 | 64.67 | 1,455,907 | -1.72(-2.59%) |
Jan 31, 2014 | 65.61 | 66.94 | 65.25 | 66.39 | 844,171 | -0.53(-0.78%) |
Jan 30, 2014 | 65.75 | 67.10 | 65.75 | 66.91 | 720,517 | +1.67(+2.57%) |
Jan 29, 2014 | 65.71 | 66.48 | 64.91 | 65.24 | 947,798 | -1.26(-1.89%) |
Jan 28, 2014 | 65.56 | 66.93 | 65.56 | 66.50 | 870,464 | +0.92(+1.40%) |
Jan 27, 2014 | 64.95 | 66.01 | 64.67 | 65.58 | 1,014,737 | +0.62(+0.96%) |
Jan 24, 2014 | 66.10 | 67.21 | 64.95 | 64.95 | 1,242,706 | -2.23(-3.31%) |
Jan 23, 2014 | 67.62 | 67.81 | 67.11 | 67.18 | 827,818 | -1.00(-1.46%) |
Jan 22, 2014 | 67.96 | 68.52 | 67.66 | 68.18 | 699,462 | +0.33(+0.49%) |
Jan 21, 2014 | 68.08 | 68.54 | 67.43 | 67.85 | 611,613 | +0.42(+0.62%) |
Jan 17, 2014 | 67.22 | 67.43 | 67.43 | 67.43 | 898,377 | -0.31(-0.46%) |
Jan 16, 2014 | 68.01 | 68.28 | 67.18 | 67.74 | 735,227 | -0.32(-0.47%) |
Jan 15, 2014 | 67.68 | 68.31 | 67.56 | 68.06 | 983,587 | +0.38(+0.57%) |
Jan 14, 2014 | 67.21 | 68.09 | 67.01 | 67.68 | 997,584 | +0.85(+1.27%) |
Jan 13, 2014 | 68.22 | 68.42 | 66.63 | 66.83 | 760,164 | -1.49(-2.18%) |
Jan 10, 2014 | 68.22 | 68.88 | 68.09 | 68.32 | 1,034,372 | +0.17(+0.25%) |
Jan 09, 2014 | 68.06 | 68.19 | 67.19 | 68.15 | 1,075,773 | +0.25(+0.37%) |
Jan 08, 2014 | 69.34 | 69.47 | 67.40 | 67.90 | 2,108,730 | -1.43(-2.07%) |
Jan 07, 2014 | 69.33 | 69.62 | 68.98 | 69.33 | 909,056 | +0.05(+0.08%) |
Jan 06, 2014 | 69.54 | 70.09 | 68.93 | 69.28 | 923,131 | +0.00(+0.00%) |
Jan 03, 2014 | 68.74 | 69.49 | 68.34 | 69.28 | 1,017,197 | +0.45(+0.66%) |