Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 65.33 | 65.52 | 63.43 | 63.57 | 698,928 | -1.75(-2.68%) |
Mar 28, 2014 | 65.38 | 66.98 | 64.98 | 65.33 | 495,240 | -0.21(-0.32%) |
Mar 27, 2014 | 66.18 | 66.77 | 63.48 | 65.54 | 521,049 | -0.29(-0.44%) |
Mar 26, 2014 | 66.88 | 67.37 | 65.10 | 65.82 | 604,520 | -0.61(-0.92%) |
Mar 25, 2014 | 67.84 | 68.75 | 66.05 | 66.44 | 614,187 | -1.28(-1.89%) |
Mar 24, 2014 | 68.59 | 68.86 | 66.63 | 67.72 | 619,872 | -0.86(-1.25%) |
Mar 21, 2014 | 70.63 | 71.32 | 67.33 | 68.57 | 1,146,804 | -2.23(-3.15%) |
Mar 20, 2014 | 73.78 | 73.78 | 70.60 | 70.81 | 203,636 | -2.26(-3.09%) |
Mar 19, 2014 | 74.15 | 74.72 | 71.34 | 73.07 | 365,757 | -0.93(-1.25%) |
Mar 18, 2014 | 72.76 | 74.97 | 72.76 | 73.99 | 278,795 | +0.91(+1.25%) |
Mar 17, 2014 | 73.32 | 74.55 | 72.37 | 73.08 | 177,270 | +0.02(+0.02%) |
Mar 14, 2014 | 72.77 | 74.64 | 72.04 | 73.07 | 325,735 | -0.18(-0.25%) |
Mar 13, 2014 | 75.32 | 76.09 | 72.40 | 73.25 | 335,125 | -1.51(-2.03%) |
Mar 12, 2014 | 75.25 | 76.52 | 73.14 | 74.76 | 410,972 | -0.99(-1.31%) |
Mar 11, 2014 | 77.82 | 78.80 | 75.56 | 75.75 | 557,643 | -2.14(-2.74%) |
Mar 10, 2014 | 81.60 | 82.18 | 77.09 | 77.89 | 326,400 | -3.71(-4.55%) |
Mar 07, 2014 | 83.79 | 84.62 | 81.22 | 81.60 | 230,309 | -2.00(-2.39%) |
Mar 06, 2014 | 89.82 | 89.84 | 83.09 | 83.60 | 280,223 | -6.12(-6.82%) |
Mar 05, 2014 | 87.11 | 90.05 | 86.82 | 89.72 | 417,601 | +2.49(+2.85%) |
Mar 04, 2014 | 86.87 | 87.73 | 86.79 | 87.23 | 393,253 | +1.28(+1.49%) |
Mar 03, 2014 | 86.02 | 86.78 | 85.57 | 85.95 | 279,272 | -1.06(-1.22%) |
Feb 28, 2014 | 87.56 | 87.99 | 85.75 | 87.01 | 467,791 | -3.03(-3.36%) |
Feb 27, 2014 | 87.90 | 90.19 | 87.81 | 90.04 | 177,924 | +1.30(+1.47%) |
Feb 26, 2014 | 87.51 | 89.29 | 86.77 | 88.74 | 265,871 | +1.38(+1.58%) |
Feb 25, 2014 | 87.03 | 87.56 | 85.05 | 87.36 | 341,516 | -0.54(-0.62%) |
Feb 24, 2014 | 87.14 | 88.90 | 85.81 | 87.90 | 391,288 | +2.09(+2.44%) |
Feb 21, 2014 | 80.51 | 86.68 | 77.58 | 85.81 | 1,722,559 | +13.61(+18.85%) |
Feb 20, 2014 | 72.67 | 73.21 | 71.80 | 72.20 | 310,350 | -0.12(-0.17%) |
Feb 19, 2014 | 72.54 | 73.20 | 71.67 | 72.32 | 214,484 | +0.17(+0.23%) |
Feb 18, 2014 | 70.14 | 72.77 | 69.97 | 72.16 | 283,084 | +2.36(+3.39%) |
Feb 14, 2014 | 70.28 | 69.79 | 69.79 | 69.79 | 111,585 | -0.81(-1.15%) |
Feb 13, 2014 | 67.88 | 70.79 | 66.97 | 70.61 | 336,220 | +2.37(+3.48%) |
Feb 12, 2014 | 68.06 | 69.11 | 68.00 | 68.23 | 236,772 | +0.28(+0.41%) |
Feb 11, 2014 | 67.94 | 68.67 | 67.34 | 67.95 | 332,576 | +0.31(+0.45%) |
Feb 10, 2014 | 68.01 | 69.10 | 67.18 | 67.65 | 154,630 | -0.10(-0.14%) |
Feb 07, 2014 | 68.50 | 69.04 | 66.99 | 67.74 | 192,357 | -0.75(-1.10%) |
Feb 06, 2014 | 68.47 | 70.50 | 67.53 | 68.50 | 139,065 | +0.34(+0.50%) |
Feb 05, 2014 | 69.10 | 69.48 | 66.00 | 68.15 | 202,641 | -1.27(-1.83%) |
Feb 04, 2014 | 66.12 | 70.12 | 65.93 | 69.42 | 286,491 | +3.30(+4.99%) |
Feb 03, 2014 | 70.33 | 70.33 | 63.86 | 66.12 | 315,214 | -4.46(-6.31%) |
Jan 31, 2014 | 70.76 | 71.76 | 70.35 | 70.58 | 131,747 | -1.33(-1.85%) |
Jan 30, 2014 | 69.05 | 72.46 | 69.05 | 71.91 | 186,686 | +3.41(+4.99%) |
Jan 29, 2014 | 69.92 | 70.07 | 67.42 | 68.50 | 92,394 | -2.20(-3.11%) |
Jan 28, 2014 | 67.81 | 71.97 | 67.81 | 70.69 | 95,293 | +2.50(+3.66%) |
Jan 27, 2014 | 70.76 | 71.82 | 67.65 | 68.20 | 147,918 | -2.67(-3.77%) |
Jan 24, 2014 | 70.93 | 73.01 | 70.25 | 70.87 | 144,188 | -0.88(-1.22%) |
Jan 23, 2014 | 71.12 | 71.88 | 70.05 | 71.74 | 94,283 | +0.17(+0.23%) |
Jan 22, 2014 | 72.67 | 72.87 | 70.16 | 71.58 | 157,545 | -1.57(-2.14%) |
Jan 21, 2014 | 72.79 | 74.23 | 72.08 | 73.14 | 95,990 | +0.84(+1.16%) |
Jan 17, 2014 | 74.47 | 72.30 | 72.30 | 72.30 | 145,163 | -2.01(-2.70%) |
Jan 16, 2014 | 74.31 | 75.18 | 74.01 | 74.31 | 123,189 | -0.16(-0.21%) |
Jan 15, 2014 | 74.10 | 74.99 | 72.67 | 74.47 | 216,711 | +0.37(+0.50%) |
Jan 14, 2014 | 73.70 | 74.87 | 72.91 | 74.10 | 137,842 | +0.93(+1.27%) |
Jan 13, 2014 | 73.19 | 74.54 | 72.58 | 73.17 | 140,267 | -0.45(-0.61%) |
Jan 10, 2014 | 75.47 | 76.22 | 72.51 | 73.62 | 157,917 | -1.98(-2.62%) |
Jan 09, 2014 | 77.44 | 77.82 | 74.39 | 75.60 | 127,621 | -1.65(-2.14%) |
Jan 08, 2014 | 75.49 | 78.27 | 75.49 | 77.25 | 203,497 | +1.60(+2.12%) |
Jan 07, 2014 | 73.32 | 75.75 | 72.58 | 75.65 | 170,755 | +2.66(+3.65%) |
Jan 06, 2014 | 74.06 | 74.81 | 72.05 | 72.99 | 97,816 | -1.09(-1.47%) |
Jan 03, 2014 | 72.91 | 74.73 | 72.91 | 74.07 | 193,218 | +1.37(+1.89%) |