Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.80 | 73.40 | 70.50 | 72.20 | 55,814 | +1.40(+1.98%) |
Mar 28, 2014 | 70.30 | 72.00 | 68.60 | 70.80 | 20,145 | +0.30(+0.43%) |
Mar 27, 2014 | 70.40 | 71.20 | 70.00 | 70.50 | 10,983 | +0.00(+0.00%) |
Mar 26, 2014 | 72.30 | 72.40 | 70.30 | 70.50 | 16,329 | -1.20(-1.67%) |
Mar 25, 2014 | 72.20 | 72.70 | 71.10 | 71.70 | 11,766 | -0.30(-0.42%) |
Mar 24, 2014 | 72.20 | 73.00 | 71.80 | 72.00 | 22,380 | -0.30(-0.41%) |
Mar 21, 2014 | 72.00 | 72.90 | 71.35 | 72.30 | 36,200 | +0.80(+1.12%) |
Mar 20, 2014 | 70.70 | 71.80 | 70.03 | 71.50 | 13,878 | +0.60(+0.85%) |
Mar 19, 2014 | 71.10 | 72.45 | 70.70 | 70.90 | 23,405 | -0.20(-0.28%) |
Mar 18, 2014 | 70.60 | 72.30 | 69.90 | 71.10 | 23,946 | +0.60(+0.85%) |
Mar 17, 2014 | 71.80 | 72.30 | 70.30 | 70.50 | 22,948 | -1.10(-1.54%) |
Mar 14, 2014 | 70.90 | 72.40 | 70.40 | 71.60 | 26,577 | +0.40(+0.56%) |
Mar 13, 2014 | 71.60 | 73.30 | 70.30 | 71.20 | 27,453 | -0.30(-0.42%) |
Mar 12, 2014 | 72.40 | 73.60 | 71.30 | 71.50 | 24,603 | -1.10(-1.52%) |
Mar 11, 2014 | 73.40 | 74.10 | 71.60 | 72.60 | 33,132 | -0.40(-0.55%) |
Mar 10, 2014 | 74.70 | 74.70 | 72.70 | 73.00 | 32,806 | -1.50(-2.01%) |
Mar 07, 2014 | 72.70 | 75.50 | 72.60 | 74.50 | 132,851 | +2.10(+2.90%) |
Mar 06, 2014 | 72.90 | 73.00 | 71.00 | 72.40 | 20,035 | -0.50(-0.69%) |
Mar 05, 2014 | 73.10 | 73.40 | 71.80 | 72.90 | 19,389 | -0.10(-0.14%) |
Mar 04, 2014 | 72.30 | 73.50 | 72.10 | 73.00 | 30,431 | +1.20(+1.67%) |
Mar 03, 2014 | 71.20 | 72.90 | 70.71 | 71.80 | 42,742 | +0.20(+0.28%) |
Feb 28, 2014 | 72.50 | 73.20 | 70.50 | 71.60 | 37,933 | -0.60(-0.83%) |
Feb 27, 2014 | 68.20 | 74.30 | 65.40 | 72.20 | 98,761 | -0.50(-0.69%) |
Feb 26, 2014 | 65.00 | 73.00 | 65.00 | 72.70 | 366,464 | +13.70(+23.22%) |
Feb 25, 2014 | 58.40 | 61.90 | 58.20 | 59.00 | 51,918 | +0.40(+0.68%) |
Feb 24, 2014 | 59.20 | 59.90 | 57.60 | 58.60 | 33,893 | -0.70(-1.18%) |
Feb 21, 2014 | 58.40 | 59.90 | 57.50 | 59.30 | 30,744 | +1.20(+2.07%) |
Feb 20, 2014 | 57.70 | 59.30 | 56.30 | 58.10 | 27,341 | +0.20(+0.35%) |
Feb 19, 2014 | 57.50 | 58.70 | 57.50 | 57.90 | 72,214 | +0.00(+0.00%) |
Feb 18, 2014 | 59.50 | 60.40 | 57.80 | 57.90 | 60,554 | -1.70(-2.85%) |
Feb 14, 2014 | 59.80 | 59.60 | 59.60 | 59.60 | 21,990 | +0.00(+0.00%) |
Feb 13, 2014 | 59.70 | 59.70 | 57.10 | 59.60 | 20,974 | +0.10(+0.17%) |
Feb 12, 2014 | 59.00 | 60.10 | 58.70 | 59.50 | 17,634 | +0.30(+0.51%) |
Feb 11, 2014 | 57.60 | 59.30 | 57.30 | 59.20 | 18,747 | +1.90(+3.32%) |
Feb 10, 2014 | 55.00 | 57.50 | 54.50 | 57.30 | 26,601 | +2.10(+3.80%) |
Feb 07, 2014 | 55.50 | 56.48 | 55.10 | 55.20 | 25,096 | -0.30(-0.54%) |
Feb 06, 2014 | 55.70 | 56.10 | 55.00 | 55.50 | 16,073 | -0.20(-0.36%) |
Feb 05, 2014 | 56.10 | 56.30 | 55.00 | 55.70 | 29,567 | -0.70(-1.24%) |
Feb 04, 2014 | 56.80 | 57.20 | 55.30 | 56.40 | 16,103 | -0.20(-0.35%) |
Feb 03, 2014 | 57.60 | 58.60 | 55.30 | 56.60 | 27,992 | -1.00(-1.74%) |
Jan 31, 2014 | 57.90 | 59.90 | 57.40 | 57.60 | 43,759 | -1.10(-1.87%) |
Jan 30, 2014 | 59.60 | 59.90 | 58.10 | 58.70 | 20,710 | -0.40(-0.68%) |
Jan 29, 2014 | 59.80 | 60.19 | 58.00 | 59.10 | 29,838 | -1.10(-1.83%) |
Jan 28, 2014 | 60.50 | 61.50 | 59.50 | 60.20 | 28,511 | -0.30(-0.50%) |
Jan 27, 2014 | 62.00 | 62.50 | 60.20 | 60.50 | 21,257 | -1.60(-2.58%) |
Jan 24, 2014 | 62.20 | 62.20 | 60.50 | 62.10 | 19,038 | -0.60(-0.96%) |
Jan 23, 2014 | 62.70 | 62.80 | 61.60 | 62.70 | 15,127 | -0.30(-0.48%) |
Jan 22, 2014 | 63.30 | 63.40 | 61.80 | 63.00 | 12,071 | +0.00(+0.00%) |
Jan 21, 2014 | 63.60 | 63.60 | 62.10 | 63.00 | 16,224 | -0.50(-0.79%) |
Jan 17, 2014 | 64.80 | 63.50 | 63.50 | 63.50 | 14,990 | -1.30(-2.01%) |
Jan 16, 2014 | 63.50 | 65.10 | 62.60 | 64.80 | 28,064 | +0.90(+1.41%) |
Jan 15, 2014 | 65.10 | 65.90 | 63.50 | 63.90 | 24,464 | -1.20(-1.84%) |
Jan 14, 2014 | 66.40 | 67.00 | 64.50 | 65.10 | 25,288 | -1.20(-1.81%) |
Jan 13, 2014 | 69.50 | 69.80 | 66.10 | 66.30 | 25,726 | -3.20(-4.60%) |
Jan 10, 2014 | 68.40 | 70.30 | 67.90 | 69.50 | 21,390 | +1.20(+1.76%) |
Jan 09, 2014 | 70.20 | 70.50 | 67.60 | 68.30 | 32,645 | -2.00(-2.84%) |
Jan 08, 2014 | 67.00 | 73.30 | 66.20 | 70.30 | 131,710 | +3.10(+4.61%) |
Jan 07, 2014 | 67.70 | 69.10 | 66.30 | 67.20 | 36,996 | -0.60(-0.88%) |
Jan 06, 2014 | 67.40 | 69.20 | 65.92 | 67.80 | 31,093 | +0.60(+0.89%) |
Jan 03, 2014 | 67.10 | 68.70 | 65.50 | 67.20 | 23,787 | +0.00(+0.00%) |