Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.28 | 76.82 | 76.09 | 76.36 | 8,523,876 | +0.26(+0.35%) |
Mar 28, 2014 | 75.86 | 76.13 | 75.58 | 76.10 | 9,148,900 | +0.53(+0.71%) |
Mar 27, 2014 | 75.61 | 75.77 | 75.02 | 75.56 | 8,084,207 | -0.03(-0.03%) |
Mar 26, 2014 | 75.65 | 75.96 | 75.36 | 75.59 | 9,247,386 | +0.40(+0.53%) |
Mar 25, 2014 | 74.64 | 75.26 | 74.63 | 75.19 | 8,673,553 | +0.80(+1.07%) |
Mar 24, 2014 | 74.49 | 74.93 | 74.27 | 74.39 | 8,388,729 | +0.14(+0.19%) |
Mar 21, 2014 | 74.68 | 75.78 | 74.22 | 74.25 | 23,193,630 | +0.08(+0.10%) |
Mar 20, 2014 | 73.75 | 74.54 | 73.41 | 74.18 | 8,189,217 | +0.20(+0.27%) |
Mar 19, 2014 | 74.41 | 74.97 | 73.63 | 73.98 | 8,659,139 | -0.67(-0.89%) |
Mar 18, 2014 | 74.25 | 74.85 | 73.98 | 74.65 | 9,703,860 | +0.75(+1.02%) |
Mar 17, 2014 | 73.37 | 74.04 | 73.29 | 73.89 | 9,167,540 | +0.62(+0.85%) |
Mar 14, 2014 | 73.44 | 73.78 | 73.00 | 73.27 | 9,795,005 | -0.22(-0.31%) |
Mar 13, 2014 | 74.23 | 74.33 | 73.28 | 73.50 | 8,399,036 | -0.77(-1.04%) |
Mar 12, 2014 | 73.30 | 74.72 | 73.29 | 74.27 | 10,609,332 | +0.73(+1.00%) |
Mar 11, 2014 | 74.43 | 74.64 | 73.36 | 73.53 | 9,757,951 | -0.85(-1.15%) |
Mar 10, 2014 | 74.14 | 74.45 | 73.28 | 74.39 | 9,650,957 | +0.49(+0.66%) |
Mar 07, 2014 | 73.89 | 74.46 | 73.62 | 73.90 | 7,872,767 | +0.15(+0.20%) |
Mar 06, 2014 | 73.66 | 73.95 | 73.43 | 73.75 | 8,060,646 | +0.27(+0.37%) |
Mar 05, 2014 | 73.90 | 74.02 | 73.21 | 73.48 | 10,357,905 | -0.57(-0.77%) |
Mar 04, 2014 | 74.42 | 74.66 | 74.02 | 74.05 | 8,736,175 | +0.31(+0.42%) |
Mar 03, 2014 | 73.71 | 74.61 | 73.37 | 73.75 | 9,410,032 | -0.31(-0.42%) |
Feb 28, 2014 | 74.41 | 74.97 | 73.73 | 74.06 | 10,818,323 | -0.23(-0.31%) |
Feb 27, 2014 | 74.27 | 74.38 | 73.57 | 74.29 | 7,665,168 | +0.12(+0.16%) |
Feb 26, 2014 | 73.73 | 74.40 | 73.46 | 74.18 | 9,520,214 | +0.35(+0.47%) |
Feb 25, 2014 | 73.44 | 74.13 | 73.36 | 73.83 | 9,298,784 | +0.53(+0.72%) |
Feb 24, 2014 | 72.85 | 73.85 | 72.36 | 73.30 | 11,426,857 | +0.94(+1.30%) |
Feb 21, 2014 | 73.67 | 73.68 | 72.31 | 72.36 | 14,360,845 | -1.23(-1.68%) |
Feb 20, 2014 | 72.89 | 74.06 | 72.63 | 73.59 | 13,082,773 | +0.64(+0.88%) |
Feb 19, 2014 | 72.28 | 73.88 | 72.22 | 72.95 | 12,441,885 | +0.57(+0.79%) |
Feb 18, 2014 | 73.12 | 73.28 | 72.31 | 72.38 | 9,509,348 | -0.49(-0.68%) |
Feb 14, 2014 | 72.29 | 72.87 | 72.87 | 72.87 | 10,552,436 | +0.62(+0.86%) |
Feb 13, 2014 | 71.75 | 72.40 | 71.40 | 72.25 | 7,881,787 | +0.31(+0.43%) |
Feb 12, 2014 | 72.49 | 72.49 | 71.80 | 71.94 | 10,000,654 | -0.35(-0.49%) |
Feb 11, 2014 | 71.31 | 72.48 | 71.26 | 72.29 | 10,798,278 | +1.20(+1.69%) |
Feb 10, 2014 | 71.59 | 71.59 | 70.70 | 71.09 | 14,533,312 | -0.23(-0.32%) |
Feb 07, 2014 | 71.23 | 71.37 | 70.26 | 71.32 | 11,169,322 | +0.50(+0.70%) |
Feb 06, 2014 | 70.09 | 70.88 | 69.96 | 70.82 | 12,536,071 | +1.11(+1.60%) |
Feb 05, 2014 | 70.65 | 70.65 | 69.55 | 69.71 | 16,592,789 | -0.83(-1.18%) |
Feb 04, 2014 | 71.20 | 71.31 | 70.33 | 70.54 | 15,265,419 | -0.20(-0.28%) |
Feb 03, 2014 | 71.51 | 71.58 | 70.36 | 70.74 | 17,713,522 | -0.31(-0.44%) |
Jan 31, 2014 | 72.50 | 72.50 | 70.72 | 71.05 | 24,401,344 | -3.07(-4.14%) |
Jan 30, 2014 | 74.03 | 74.45 | 73.31 | 74.12 | 8,699,875 | +0.29(+0.39%) |
Jan 29, 2014 | 73.92 | 74.40 | 73.65 | 73.84 | 8,674,856 | -0.53(-0.72%) |
Jan 28, 2014 | 74.29 | 74.49 | 73.88 | 74.37 | 6,753,514 | +0.26(+0.35%) |
Jan 27, 2014 | 74.00 | 74.63 | 73.76 | 74.11 | 9,707,976 | +0.09(+0.12%) |
Jan 24, 2014 | 75.03 | 75.20 | 74.00 | 74.02 | 11,203,766 | -1.34(-1.77%) |
Jan 23, 2014 | 76.28 | 76.29 | 75.27 | 75.36 | 9,748,409 | -1.30(-1.69%) |
Jan 22, 2014 | 76.71 | 76.86 | 76.36 | 76.66 | 7,815,221 | +0.04(+0.06%) |
Jan 21, 2014 | 76.85 | 76.95 | 76.07 | 76.61 | 8,781,905 | +0.68(+0.90%) |
Jan 17, 2014 | 75.76 | 75.93 | 75.93 | 75.93 | 11,311,200 | +0.29(+0.39%) |
Jan 16, 2014 | 75.81 | 75.93 | 75.23 | 75.64 | 7,914,818 | -0.22(-0.29%) |
Jan 15, 2014 | 76.11 | 76.43 | 75.78 | 75.86 | 9,152,570 | -0.25(-0.33%) |
Jan 14, 2014 | 76.00 | 76.22 | 75.62 | 76.11 | 10,816,163 | +0.20(+0.27%) |
Jan 13, 2014 | 76.90 | 76.95 | 75.75 | 75.90 | 10,216,516 | -1.12(-1.45%) |
Jan 10, 2014 | 77.97 | 78.19 | 76.61 | 77.02 | 12,779,924 | -1.45(-1.85%) |
Jan 09, 2014 | 78.56 | 78.56 | 77.67 | 78.48 | 8,866,127 | +0.00(+0.00%) |
Jan 08, 2014 | 79.21 | 79.22 | 78.13 | 78.48 | 12,999,204 | -1.13(-1.42%) |
Jan 07, 2014 | 79.19 | 79.77 | 78.70 | 79.61 | 7,167,299 | +0.67(+0.85%) |
Jan 06, 2014 | 79.30 | 79.44 | 78.62 | 78.94 | 6,676,588 | -0.21(-0.27%) |
Jan 03, 2014 | 79.31 | 79.49 | 78.84 | 79.15 | 5,508,342 | +0.13(+0.17%) |