Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.06 | 70.18 | 69.70 | 69.91 | 3,339,576 | +0.03(+0.04%) |
Mar 28, 2014 | 69.75 | 70.20 | 69.70 | 69.88 | 2,698,250 | +0.21(+0.30%) |
Mar 27, 2014 | 69.53 | 69.70 | 69.11 | 69.67 | 3,964,377 | +0.22(+0.31%) |
Mar 26, 2014 | 70.36 | 70.53 | 69.44 | 69.46 | 4,515,181 | -0.65(-0.92%) |
Mar 25, 2014 | 70.07 | 70.36 | 69.87 | 70.11 | 3,215,284 | +0.22(+0.32%) |
Mar 24, 2014 | 69.69 | 69.97 | 69.16 | 69.88 | 4,875,115 | +0.34(+0.50%) |
Mar 21, 2014 | 70.16 | 70.39 | 69.38 | 69.54 | 5,994,588 | -0.04(-0.05%) |
Mar 20, 2014 | 69.49 | 69.60 | 69.08 | 69.57 | 2,704,561 | -0.03(-0.04%) |
Mar 19, 2014 | 70.03 | 70.35 | 69.19 | 69.60 | 3,497,704 | -0.33(-0.47%) |
Mar 18, 2014 | 69.53 | 70.22 | 69.53 | 69.93 | 2,807,030 | +0.30(+0.43%) |
Mar 17, 2014 | 69.50 | 69.89 | 69.46 | 69.63 | 2,966,635 | +0.52(+0.75%) |
Mar 14, 2014 | 69.70 | 69.80 | 68.98 | 69.11 | 5,751,945 | -0.60(-0.85%) |
Mar 13, 2014 | 70.95 | 71.02 | 69.34 | 69.71 | 6,643,413 | -1.02(-1.44%) |
Mar 12, 2014 | 70.36 | 70.78 | 69.99 | 70.73 | 3,656,807 | +0.15(+0.21%) |
Mar 11, 2014 | 71.07 | 71.12 | 70.44 | 70.58 | 3,598,468 | -0.31(-0.44%) |
Mar 10, 2014 | 70.50 | 70.89 | 70.36 | 70.89 | 3,590,952 | +0.37(+0.53%) |
Mar 07, 2014 | 70.54 | 70.93 | 70.36 | 70.51 | 3,818,462 | +0.26(+0.37%) |
Mar 06, 2014 | 69.90 | 70.35 | 69.75 | 70.26 | 4,497,832 | +0.56(+0.80%) |
Mar 05, 2014 | 69.64 | 69.91 | 69.50 | 69.70 | 3,381,097 | +0.07(+0.10%) |
Mar 04, 2014 | 69.24 | 69.78 | 69.23 | 69.62 | 4,610,622 | +0.86(+1.25%) |
Mar 03, 2014 | 68.39 | 68.78 | 68.07 | 68.76 | 4,197,501 | +0.01(+0.01%) |
Feb 28, 2014 | 68.50 | 69.16 | 68.24 | 68.76 | 5,708,337 | +0.16(+0.23%) |
Feb 27, 2014 | 68.25 | 68.66 | 68.13 | 68.60 | 3,735,187 | +0.25(+0.37%) |
Feb 26, 2014 | 68.56 | 68.81 | 68.14 | 68.35 | 4,061,258 | -0.18(-0.26%) |
Feb 25, 2014 | 68.91 | 69.06 | 68.38 | 68.53 | 4,584,539 | -0.36(-0.52%) |
Feb 24, 2014 | 69.11 | 69.61 | 68.86 | 68.88 | 3,848,011 | -0.11(-0.17%) |
Feb 21, 2014 | 68.88 | 69.44 | 68.77 | 69.00 | 4,767,506 | +0.32(+0.46%) |
Feb 20, 2014 | 68.10 | 69.09 | 67.57 | 68.68 | 6,834,927 | +0.83(+1.23%) |
Feb 19, 2014 | 68.46 | 68.70 | 67.74 | 67.85 | 6,235,705 | -0.93(-1.36%) |
Feb 18, 2014 | 69.26 | 69.80 | 68.56 | 68.78 | 4,260,959 | -0.53(-0.77%) |
Feb 14, 2014 | 68.76 | 69.32 | 69.32 | 69.32 | 4,635,207 | +0.48(+0.70%) |
Feb 13, 2014 | 68.21 | 68.96 | 68.04 | 68.83 | 3,333,593 | +0.38(+0.55%) |
Feb 12, 2014 | 68.54 | 68.98 | 68.34 | 68.46 | 3,466,752 | -0.09(-0.14%) |
Feb 11, 2014 | 67.52 | 68.77 | 67.52 | 68.55 | 4,579,490 | +1.02(+1.51%) |
Feb 10, 2014 | 67.90 | 68.05 | 67.34 | 67.53 | 5,939,137 | -0.46(-0.67%) |
Feb 07, 2014 | 67.94 | 68.15 | 67.42 | 67.99 | 4,066,397 | +0.45(+0.66%) |
Feb 06, 2014 | 67.12 | 67.67 | 67.02 | 67.54 | 5,809,161 | +0.70(+1.05%) |
Feb 05, 2014 | 66.90 | 67.24 | 66.65 | 66.84 | 6,440,415 | -0.09(-0.14%) |
Feb 04, 2014 | 67.11 | 67.17 | 66.43 | 66.93 | 4,961,050 | +0.19(+0.29%) |
Feb 03, 2014 | 67.79 | 68.38 | 66.67 | 66.74 | 7,643,146 | -1.15(-1.69%) |
Jan 31, 2014 | 67.34 | 68.41 | 67.02 | 67.89 | 5,727,353 | -0.39(-0.57%) |
Jan 30, 2014 | 68.95 | 69.15 | 68.19 | 68.28 | 5,624,986 | +0.32(+0.47%) |
Jan 29, 2014 | 68.09 | 68.44 | 67.69 | 67.96 | 6,388,895 | -0.34(-0.50%) |
Jan 28, 2014 | 67.94 | 68.30 | 67.84 | 68.30 | 5,444,489 | +0.46(+0.67%) |
Jan 27, 2014 | 68.54 | 68.87 | 67.73 | 67.84 | 6,976,791 | -0.83(-1.20%) |
Jan 24, 2014 | 69.56 | 69.64 | 68.64 | 68.67 | 7,371,553 | -1.15(-1.64%) |
Jan 23, 2014 | 70.14 | 70.25 | 69.58 | 69.82 | 5,968,934 | -0.75(-1.06%) |
Jan 22, 2014 | 70.76 | 70.83 | 70.22 | 70.57 | 4,536,719 | +0.30(+0.43%) |
Jan 21, 2014 | 71.61 | 71.71 | 69.61 | 70.27 | 8,112,121 | -0.96(-1.34%) |
Jan 17, 2014 | 69.51 | 71.22 | 71.22 | 71.22 | 14,217,880 | -0.41(-0.58%) |
Jan 16, 2014 | 71.84 | 72.05 | 71.36 | 71.64 | 3,652,631 | -0.40(-0.55%) |
Jan 15, 2014 | 71.95 | 72.06 | 71.79 | 72.04 | 2,844,485 | +0.09(+0.12%) |
Jan 14, 2014 | 71.54 | 71.99 | 71.02 | 71.95 | 5,078,366 | +0.50(+0.70%) |
Jan 13, 2014 | 72.46 | 73.09 | 71.31 | 71.45 | 4,922,552 | -1.63(-2.23%) |
Jan 10, 2014 | 72.91 | 73.17 | 72.24 | 73.08 | 4,909,485 | +0.29(+0.39%) |
Jan 09, 2014 | 72.91 | 73.10 | 72.38 | 72.80 | 3,299,276 | +0.09(+0.12%) |
Jan 08, 2014 | 72.80 | 72.91 | 72.29 | 72.71 | 4,244,329 | -0.06(-0.08%) |
Jan 07, 2014 | 72.60 | 73.35 | 72.57 | 72.77 | 4,749,299 | +0.24(+0.32%) |
Jan 06, 2014 | 73.80 | 73.91 | 72.16 | 72.53 | 5,443,008 | -0.96(-1.30%) |
Jan 03, 2014 | 73.77 | 74.10 | 73.46 | 73.49 | 5,217,711 | -0.16(-0.22%) |