Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.62 | 75.08 | 74.32 | 74.79 | 9,896,202 | +0.60(+0.81%) |
Mar 28, 2014 | 74.25 | 74.79 | 73.83 | 74.19 | 11,578,384 | +0.12(+0.16%) |
Mar 27, 2014 | 73.92 | 74.39 | 73.29 | 74.07 | 11,360,188 | +0.18(+0.24%) |
Mar 26, 2014 | 74.25 | 74.98 | 73.90 | 73.90 | 14,668,912 | -0.25(-0.34%) |
Mar 25, 2014 | 72.87 | 74.39 | 72.87 | 74.15 | 18,587,144 | +1.66(+2.29%) |
Mar 24, 2014 | 72.56 | 72.66 | 71.98 | 72.49 | 18,313,194 | -0.56(-0.76%) |
Mar 21, 2014 | 72.16 | 73.04 | 71.48 | 73.04 | 31,527,220 | +1.38(+1.92%) |
Mar 20, 2014 | 71.21 | 71.72 | 70.78 | 71.66 | 7,521,976 | +0.40(+0.57%) |
Mar 19, 2014 | 71.49 | 71.85 | 70.75 | 71.26 | 7,797,505 | -0.27(-0.37%) |
Mar 18, 2014 | 71.50 | 71.76 | 71.18 | 71.53 | 7,699,308 | +0.01(+0.01%) |
Mar 17, 2014 | 71.01 | 71.71 | 70.95 | 71.52 | 7,712,559 | +0.85(+1.21%) |
Mar 14, 2014 | 70.72 | 71.15 | 70.40 | 70.67 | 9,637,072 | -0.14(-0.20%) |
Mar 13, 2014 | 71.46 | 71.73 | 70.80 | 70.81 | 10,058,680 | -0.46(-0.64%) |
Mar 12, 2014 | 70.67 | 71.28 | 70.55 | 71.27 | 8,083,490 | +0.08(+0.12%) |
Mar 11, 2014 | 71.35 | 71.38 | 70.88 | 71.19 | 7,666,055 | +0.03(+0.04%) |
Mar 10, 2014 | 70.94 | 71.19 | 70.65 | 71.15 | 6,406,671 | +0.10(+0.14%) |
Mar 07, 2014 | 71.09 | 71.18 | 70.58 | 71.06 | 8,920,557 | +0.33(+0.46%) |
Mar 06, 2014 | 70.96 | 71.31 | 70.67 | 70.73 | 10,136,369 | +0.23(+0.32%) |
Mar 05, 2014 | 71.02 | 71.04 | 70.34 | 70.50 | 8,895,528 | -0.57(-0.80%) |
Mar 04, 2014 | 70.41 | 71.16 | 70.24 | 71.07 | 11,552,185 | +1.36(+1.94%) |
Mar 03, 2014 | 69.39 | 70.04 | 69.16 | 69.72 | 9,854,033 | -0.43(-0.61%) |
Feb 28, 2014 | 69.61 | 70.54 | 69.33 | 70.14 | 12,666,500 | +0.58(+0.83%) |
Feb 27, 2014 | 69.41 | 69.61 | 69.10 | 69.56 | 9,245,318 | +0.19(+0.27%) |
Feb 26, 2014 | 69.37 | 69.70 | 69.11 | 69.37 | 8,318,835 | +0.00(+0.00%) |
Feb 25, 2014 | 69.74 | 69.95 | 69.03 | 69.37 | 8,381,758 | +0.00(+0.00%) |
Feb 24, 2014 | 69.62 | 70.04 | 69.37 | 69.37 | 11,040,804 | -0.31(-0.45%) |
Feb 21, 2014 | 69.94 | 70.24 | 69.63 | 69.69 | 9,694,329 | -0.15(-0.22%) |
Feb 20, 2014 | 69.32 | 70.10 | 69.03 | 69.84 | 10,782,816 | +0.56(+0.81%) |
Feb 19, 2014 | 69.66 | 70.12 | 69.22 | 69.28 | 10,176,114 | -0.40(-0.58%) |
Feb 18, 2014 | 70.13 | 70.19 | 69.62 | 69.68 | 9,162,014 | -0.45(-0.64%) |
Feb 14, 2014 | 70.00 | 70.12 | 70.12 | 70.12 | 7,255,631 | +0.15(+0.22%) |
Feb 13, 2014 | 69.55 | 70.02 | 69.33 | 69.97 | 7,838,644 | +0.11(+0.15%) |
Feb 12, 2014 | 70.27 | 70.30 | 69.51 | 69.87 | 10,179,736 | -0.42(-0.59%) |
Feb 11, 2014 | 68.86 | 70.28 | 68.76 | 70.28 | 15,286,339 | +1.44(+2.09%) |
Feb 10, 2014 | 68.22 | 68.85 | 67.89 | 68.85 | 10,687,857 | +0.78(+1.14%) |
Feb 07, 2014 | 67.22 | 68.07 | 66.99 | 68.07 | 12,601,227 | +0.98(+1.45%) |
Feb 06, 2014 | 66.25 | 67.10 | 66.19 | 67.09 | 13,240,479 | +1.11(+1.68%) |
Feb 05, 2014 | 65.38 | 66.28 | 65.38 | 65.98 | 14,110,252 | +0.50(+0.76%) |
Feb 04, 2014 | 65.72 | 65.97 | 65.08 | 65.48 | 15,127,075 | -0.12(-0.18%) |
Feb 03, 2014 | 67.09 | 67.12 | 65.48 | 65.60 | 18,443,898 | -1.28(-1.91%) |
Jan 31, 2014 | 67.29 | 67.54 | 66.64 | 66.88 | 16,136,565 | -0.78(-1.15%) |
Jan 30, 2014 | 67.75 | 67.87 | 67.29 | 67.66 | 9,088,724 | +0.45(+0.67%) |
Jan 29, 2014 | 67.64 | 67.82 | 66.93 | 67.21 | 14,762,335 | -0.91(-1.33%) |
Jan 28, 2014 | 68.48 | 68.49 | 67.88 | 68.11 | 10,891,195 | +0.12(+0.18%) |
Jan 27, 2014 | 68.26 | 68.61 | 67.92 | 67.99 | 11,487,759 | -0.51(-0.74%) |
Jan 24, 2014 | 69.64 | 70.01 | 68.50 | 68.50 | 14,103,047 | -1.61(-2.30%) |
Jan 23, 2014 | 70.87 | 70.91 | 69.86 | 70.11 | 12,285,562 | -1.19(-1.68%) |
Jan 22, 2014 | 71.05 | 71.48 | 70.71 | 71.30 | 11,738,698 | +0.22(+0.31%) |
Jan 21, 2014 | 71.77 | 71.89 | 70.02 | 71.08 | 21,616,030 | -0.78(-1.08%) |
Jan 17, 2014 | 71.61 | 71.86 | 71.86 | 71.86 | 18,141,262 | +0.32(+0.44%) |
Jan 16, 2014 | 71.52 | 71.88 | 71.24 | 71.55 | 11,108,859 | -0.12(-0.17%) |
Jan 15, 2014 | 71.61 | 72.02 | 71.45 | 71.67 | 9,775,793 | +0.06(+0.08%) |
Jan 14, 2014 | 71.52 | 71.74 | 71.30 | 71.61 | 10,004,561 | +0.17(+0.23%) |
Jan 13, 2014 | 71.34 | 71.81 | 71.11 | 71.44 | 12,684,396 | -0.18(-0.25%) |
Jan 10, 2014 | 71.55 | 71.80 | 71.17 | 71.62 | 8,862,924 | +0.01(+0.01%) |
Jan 09, 2014 | 71.77 | 72.11 | 71.13 | 71.61 | 10,508,336 | +0.43(+0.61%) |
Jan 08, 2014 | 71.19 | 71.52 | 70.97 | 71.18 | 12,036,018 | -0.10(-0.14%) |
Jan 07, 2014 | 70.34 | 71.53 | 70.30 | 71.28 | 14,594,704 | +1.48(+2.12%) |
Jan 06, 2014 | 69.50 | 70.12 | 69.45 | 69.80 | 9,845,180 | +0.36(+0.52%) |
Jan 03, 2014 | 69.01 | 69.72 | 68.99 | 69.44 | 7,457,571 | +0.62(+0.90%) |