Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.52 | 66.80 | 66.17 | 66.72 | 1,266,800 | +0.45(+0.68%) |
Mar 28, 2014 | 65.08 | 66.32 | 64.98 | 66.27 | 1,409,943 | +1.32(+2.04%) |
Mar 27, 2014 | 65.22 | 65.34 | 64.47 | 64.95 | 817,690 | -0.27(-0.42%) |
Mar 26, 2014 | 66.35 | 66.52 | 65.20 | 65.22 | 865,806 | -0.76(-1.15%) |
Mar 25, 2014 | 65.46 | 66.11 | 65.28 | 65.97 | 1,149,499 | +0.81(+1.25%) |
Mar 24, 2014 | 65.43 | 65.84 | 64.80 | 65.16 | 865,554 | -0.30(-0.46%) |
Mar 21, 2014 | 66.24 | 66.32 | 65.16 | 65.46 | 2,716,436 | -0.21(-0.31%) |
Mar 20, 2014 | 65.09 | 65.73 | 64.62 | 65.67 | 1,544,508 | +0.34(+0.53%) |
Mar 19, 2014 | 66.19 | 66.29 | 64.92 | 65.32 | 1,314,196 | -0.51(-0.77%) |
Mar 18, 2014 | 66.06 | 66.21 | 65.73 | 65.83 | 1,144,488 | -0.17(-0.26%) |
Mar 17, 2014 | 65.33 | 66.13 | 65.21 | 66.01 | 1,519,307 | +1.11(+1.71%) |
Mar 14, 2014 | 64.86 | 65.56 | 64.85 | 64.90 | 1,846,478 | -0.06(-0.09%) |
Mar 13, 2014 | 66.00 | 66.52 | 64.66 | 64.96 | 1,782,924 | -1.21(-1.82%) |
Mar 12, 2014 | 66.52 | 66.75 | 65.81 | 66.16 | 2,112,471 | -0.75(-1.12%) |
Mar 11, 2014 | 67.95 | 68.13 | 66.84 | 66.91 | 1,533,333 | -0.35(-0.53%) |
Mar 10, 2014 | 67.50 | 67.67 | 66.80 | 67.26 | 901,118 | -0.50(-0.74%) |
Mar 07, 2014 | 67.40 | 67.90 | 67.12 | 67.76 | 1,491,386 | +0.52(+0.77%) |
Mar 06, 2014 | 67.15 | 67.43 | 67.05 | 67.25 | 743,634 | +0.28(+0.42%) |
Mar 05, 2014 | 67.37 | 67.46 | 66.85 | 66.97 | 1,424,817 | -0.38(-0.56%) |
Mar 04, 2014 | 67.81 | 68.02 | 67.10 | 67.35 | 1,396,324 | +0.21(+0.31%) |
Mar 03, 2014 | 67.03 | 67.58 | 66.77 | 67.14 | 1,253,932 | -1.06(-1.55%) |
Feb 28, 2014 | 68.27 | 68.79 | 67.79 | 68.20 | 1,620,399 | +0.07(+0.11%) |
Feb 27, 2014 | 67.19 | 68.29 | 67.11 | 68.13 | 1,539,452 | +0.78(+1.16%) |
Feb 26, 2014 | 67.11 | 67.76 | 67.02 | 67.35 | 1,061,792 | +0.24(+0.35%) |
Feb 25, 2014 | 67.31 | 67.77 | 67.02 | 67.11 | 1,139,764 | -0.30(-0.45%) |
Feb 24, 2014 | 67.34 | 67.91 | 67.13 | 67.41 | 1,384,507 | +0.28(+0.42%) |
Feb 21, 2014 | 66.93 | 67.31 | 66.66 | 67.13 | 1,615,037 | +0.25(+0.38%) |
Feb 20, 2014 | 66.43 | 67.08 | 66.13 | 66.88 | 1,311,956 | +0.63(+0.95%) |
Feb 19, 2014 | 66.53 | 67.20 | 66.20 | 66.24 | 1,100,160 | -0.51(-0.76%) |
Feb 18, 2014 | 66.81 | 67.02 | 66.20 | 66.75 | 1,524,371 | -0.03(-0.05%) |
Feb 14, 2014 | 66.27 | 66.79 | 66.79 | 66.79 | 871,076 | +0.60(+0.91%) |
Feb 13, 2014 | 65.83 | 66.37 | 65.58 | 66.19 | 1,627,969 | -0.02(-0.04%) |
Feb 12, 2014 | 65.80 | 66.52 | 65.79 | 66.21 | 1,620,787 | +0.50(+0.76%) |
Feb 11, 2014 | 64.77 | 66.08 | 64.77 | 65.71 | 1,788,324 | +0.86(+1.33%) |
Feb 10, 2014 | 64.77 | 65.17 | 64.70 | 64.85 | 1,669,902 | +0.13(+0.20%) |
Feb 07, 2014 | 63.07 | 64.81 | 63.04 | 64.72 | 1,918,363 | +1.92(+3.06%) |
Feb 06, 2014 | 62.36 | 63.07 | 62.22 | 62.80 | 1,429,519 | +0.67(+1.07%) |
Feb 05, 2014 | 62.38 | 62.75 | 61.60 | 62.13 | 2,284,840 | -0.38(-0.60%) |
Feb 04, 2014 | 62.37 | 62.69 | 61.88 | 62.51 | 1,679,116 | +0.39(+0.62%) |
Feb 03, 2014 | 64.06 | 64.52 | 62.08 | 62.12 | 2,357,299 | -1.45(-2.27%) |
Jan 31, 2014 | 62.98 | 64.00 | 62.57 | 63.57 | 2,698,942 | -0.39(-0.60%) |
Jan 30, 2014 | 64.36 | 64.54 | 63.66 | 63.95 | 1,345,659 | -0.13(-0.21%) |
Jan 29, 2014 | 63.61 | 64.73 | 63.40 | 64.08 | 2,393,451 | +0.08(+0.13%) |
Jan 28, 2014 | 63.52 | 64.06 | 63.39 | 64.00 | 2,075,185 | +0.48(+0.75%) |
Jan 27, 2014 | 64.11 | 64.27 | 62.58 | 63.53 | 2,879,198 | -0.38(-0.59%) |
Jan 24, 2014 | 66.48 | 67.97 | 63.65 | 63.90 | 5,247,836 | -2.14(-3.23%) |
Jan 23, 2014 | 66.11 | 66.34 | 65.56 | 66.04 | 2,352,252 | -0.43(-0.64%) |
Jan 22, 2014 | 66.50 | 66.77 | 66.33 | 66.47 | 1,374,542 | -0.06(-0.09%) |
Jan 21, 2014 | 66.87 | 67.07 | 66.17 | 66.52 | 2,517,558 | -0.14(-0.21%) |
Jan 17, 2014 | 67.48 | 66.66 | 66.66 | 66.66 | 2,661,081 | -1.00(-1.48%) |
Jan 16, 2014 | 67.81 | 68.12 | 67.58 | 67.67 | 2,199,523 | -0.12(-0.18%) |
Jan 15, 2014 | 67.51 | 68.35 | 67.51 | 67.79 | 1,547,135 | +0.28(+0.41%) |
Jan 14, 2014 | 66.81 | 67.88 | 66.70 | 67.51 | 2,645,601 | +1.68(+2.56%) |
Jan 13, 2014 | 66.56 | 66.76 | 65.72 | 65.83 | 1,569,705 | -1.04(-1.56%) |
Jan 10, 2014 | 65.97 | 67.07 | 65.75 | 66.87 | 1,907,959 | +0.92(+1.39%) |
Jan 09, 2014 | 65.95 | 66.43 | 65.50 | 65.95 | 2,000,397 | +0.18(+0.27%) |
Jan 08, 2014 | 65.73 | 66.33 | 65.57 | 65.77 | 2,107,023 | +0.08(+0.12%) |
Jan 07, 2014 | 65.41 | 65.92 | 64.89 | 65.69 | 1,808,653 | +0.28(+0.43%) |
Jan 06, 2014 | 66.32 | 66.40 | 65.33 | 65.41 | 1,363,470 | -0.61(-0.92%) |
Jan 03, 2014 | 66.01 | 66.44 | 65.88 | 66.01 | 1,064,174 | +0.16(+0.25%) |