Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.71 | 65.83 | 64.27 | 65.35 | 145,117 | +1.15(+1.79%) |
Mar 28, 2014 | 65.03 | 66.85 | 63.95 | 64.20 | 149,757 | -0.87(-1.34%) |
Mar 27, 2014 | 66.05 | 66.10 | 64.97 | 65.07 | 88,163 | -0.83(-1.26%) |
Mar 26, 2014 | 68.82 | 68.82 | 65.90 | 65.90 | 83,172 | -2.30(-3.37%) |
Mar 25, 2014 | 68.80 | 69.75 | 68.01 | 68.20 | 131,153 | -0.25(-0.37%) |
Mar 24, 2014 | 69.12 | 69.12 | 67.51 | 68.45 | 166,199 | -0.71(-1.03%) |
Mar 21, 2014 | 69.16 | 70.42 | 68.70 | 69.16 | 139,221 | +0.46(+0.67%) |
Mar 20, 2014 | 67.52 | 68.97 | 67.52 | 68.70 | 99,080 | +0.93(+1.37%) |
Mar 19, 2014 | 67.86 | 68.21 | 67.29 | 67.77 | 72,672 | -0.04(-0.06%) |
Mar 18, 2014 | 67.34 | 67.92 | 67.18 | 67.81 | 130,007 | +0.40(+0.59%) |
Mar 17, 2014 | 67.27 | 67.92 | 66.69 | 67.41 | 133,450 | +0.61(+0.91%) |
Mar 14, 2014 | 66.60 | 67.56 | 66.41 | 66.80 | 91,330 | +0.13(+0.19%) |
Mar 13, 2014 | 68.07 | 69.09 | 66.29 | 66.67 | 93,094 | -1.30(-1.91%) |
Mar 12, 2014 | 67.97 | 68.72 | 67.55 | 67.97 | 88,475 | -0.49(-0.72%) |
Mar 11, 2014 | 70.47 | 70.47 | 68.01 | 68.46 | 109,180 | -1.81(-2.58%) |
Mar 10, 2014 | 69.79 | 70.38 | 68.99 | 70.27 | 107,110 | +0.25(+0.36%) |
Mar 07, 2014 | 69.91 | 70.31 | 69.58 | 70.02 | 114,008 | +0.68(+0.98%) |
Mar 06, 2014 | 70.58 | 70.70 | 69.18 | 69.34 | 84,672 | -0.76(-1.08%) |
Mar 05, 2014 | 69.86 | 70.36 | 68.47 | 70.10 | 100,139 | +0.08(+0.11%) |
Mar 04, 2014 | 68.41 | 70.72 | 67.02 | 70.02 | 160,038 | +2.61(+3.87%) |
Mar 03, 2014 | 67.54 | 67.74 | 66.45 | 67.41 | 112,920 | -0.74(-1.09%) |
Feb 28, 2014 | 67.73 | 69.48 | 67.73 | 68.15 | 175,798 | +0.59(+0.87%) |
Feb 27, 2014 | 67.85 | 68.60 | 67.40 | 67.56 | 124,962 | -0.40(-0.59%) |
Feb 26, 2014 | 67.63 | 68.65 | 67.22 | 67.96 | 140,829 | +0.62(+0.92%) |
Feb 25, 2014 | 67.35 | 67.53 | 66.56 | 67.34 | 153,644 | +0.20(+0.30%) |
Feb 24, 2014 | 66.73 | 67.92 | 66.53 | 67.14 | 139,079 | +0.20(+0.30%) |
Feb 21, 2014 | 66.93 | 67.17 | 66.36 | 66.94 | 129,959 | +0.40(+0.60%) |
Feb 20, 2014 | 66.02 | 66.70 | 65.70 | 66.54 | 146,538 | +0.60(+0.91%) |
Feb 19, 2014 | 65.64 | 66.72 | 65.64 | 65.94 | 110,881 | -0.06(-0.09%) |
Feb 18, 2014 | 66.09 | 66.59 | 65.03 | 66.00 | 80,572 | +0.49(+0.75%) |
Feb 14, 2014 | 65.46 | 65.51 | 65.51 | 65.51 | 45,700 | +0.07(+0.11%) |
Feb 13, 2014 | 64.51 | 65.57 | 64.44 | 65.44 | 38,048 | +0.32(+0.49%) |
Feb 12, 2014 | 64.60 | 65.26 | 63.80 | 65.12 | 67,331 | +0.38(+0.59%) |
Feb 11, 2014 | 64.59 | 65.19 | 63.61 | 64.74 | 45,461 | +0.17(+0.26%) |
Feb 10, 2014 | 64.87 | 64.87 | 63.87 | 64.57 | 63,870 | -0.56(-0.86%) |
Feb 07, 2014 | 64.66 | 65.41 | 63.98 | 65.13 | 114,815 | +0.43(+0.66%) |
Feb 06, 2014 | 64.85 | 65.53 | 64.36 | 64.70 | 93,116 | -0.10(-0.15%) |
Feb 05, 2014 | 64.44 | 65.37 | 63.27 | 64.80 | 106,234 | +0.10(+0.15%) |
Feb 04, 2014 | 64.07 | 65.31 | 63.20 | 64.70 | 163,927 | +0.80(+1.25%) |
Feb 03, 2014 | 66.80 | 66.80 | 63.37 | 63.90 | 167,953 | -2.94(-4.40%) |
Jan 31, 2014 | 67.70 | 68.71 | 66.73 | 66.84 | 143,202 | -2.17(-3.14%) |
Jan 30, 2014 | 67.01 | 70.31 | 67.01 | 69.01 | 286,068 | -2.43(-3.40%) |
Jan 29, 2014 | 71.60 | 73.37 | 70.68 | 71.44 | 122,688 | -1.26(-1.73%) |
Jan 28, 2014 | 73.16 | 73.57 | 72.46 | 72.70 | 126,204 | -0.18(-0.25%) |
Jan 27, 2014 | 73.48 | 74.65 | 71.86 | 72.88 | 96,811 | -0.57(-0.78%) |
Jan 24, 2014 | 74.93 | 75.44 | 72.22 | 73.45 | 107,040 | -2.08(-2.75%) |
Jan 23, 2014 | 75.50 | 76.82 | 74.57 | 75.53 | 139,722 | -0.22(-0.29%) |
Jan 22, 2014 | 76.18 | 76.98 | 75.50 | 75.75 | 145,306 | -0.14(-0.18%) |
Jan 21, 2014 | 74.75 | 76.78 | 74.25 | 75.89 | 173,456 | +1.68(+2.26%) |
Jan 17, 2014 | 73.97 | 74.21 | 74.21 | 74.21 | 97,300 | -0.06(-0.08%) |
Jan 16, 2014 | 74.00 | 74.82 | 73.38 | 74.27 | 95,159 | -0.02(-0.03%) |
Jan 15, 2014 | 72.97 | 74.63 | 72.81 | 74.29 | 79,541 | +1.32(+1.81%) |
Jan 14, 2014 | 71.51 | 73.10 | 71.07 | 72.97 | 130,434 | +1.51(+2.11%) |
Jan 13, 2014 | 72.48 | 72.85 | 70.85 | 71.46 | 104,560 | -1.10(-1.52%) |
Jan 10, 2014 | 73.38 | 73.73 | 72.01 | 72.56 | 135,314 | -0.75(-1.02%) |
Jan 09, 2014 | 73.94 | 74.24 | 72.17 | 73.31 | 107,679 | -0.21(-0.29%) |
Jan 08, 2014 | 74.32 | 74.51 | 73.30 | 73.52 | 91,059 | -0.94(-1.26%) |
Jan 07, 2014 | 73.70 | 75.84 | 73.55 | 74.46 | 127,559 | +1.17(+1.60%) |
Jan 06, 2014 | 73.55 | 74.46 | 72.62 | 73.29 | 132,637 | +0.37(+0.51%) |
Jan 03, 2014 | 72.14 | 73.37 | 71.99 | 72.92 | 94,600 | +0.91(+1.26%) |