Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.99 | 71.05 | 69.94 | 70.92 | 961,312 | +1.56(+2.26%) |
Mar 28, 2014 | 69.84 | 70.20 | 68.95 | 69.35 | 993,057 | -0.17(-0.24%) |
Mar 27, 2014 | 69.90 | 70.36 | 69.18 | 69.52 | 1,417,186 | -0.82(-1.17%) |
Mar 26, 2014 | 71.74 | 72.12 | 70.34 | 70.35 | 862,887 | -0.95(-1.33%) |
Mar 25, 2014 | 72.12 | 72.25 | 71.11 | 71.29 | 781,029 | -0.49(-0.69%) |
Mar 24, 2014 | 72.81 | 73.06 | 71.63 | 71.79 | 1,343,780 | -0.72(-0.99%) |
Mar 21, 2014 | 72.77 | 73.99 | 72.49 | 72.50 | 1,697,028 | +0.14(+0.20%) |
Mar 20, 2014 | 72.38 | 72.85 | 70.85 | 72.36 | 1,242,290 | -0.67(-0.92%) |
Mar 19, 2014 | 71.55 | 73.84 | 71.55 | 73.03 | 1,357,321 | -0.24(-0.33%) |
Mar 18, 2014 | 73.01 | 73.82 | 72.58 | 73.27 | 1,047,526 | +0.24(+0.33%) |
Mar 17, 2014 | 72.89 | 73.80 | 72.75 | 73.03 | 1,231,333 | +0.89(+1.23%) |
Mar 14, 2014 | 70.91 | 72.33 | 70.64 | 72.14 | 1,769,092 | +1.10(+1.55%) |
Mar 13, 2014 | 74.64 | 74.73 | 70.79 | 71.04 | 2,601,865 | -3.68(-4.93%) |
Mar 12, 2014 | 74.05 | 74.76 | 73.31 | 74.73 | 1,407,585 | +0.36(+0.48%) |
Mar 11, 2014 | 74.41 | 74.66 | 73.95 | 74.37 | 1,020,576 | +0.13(+0.18%) |
Mar 10, 2014 | 73.86 | 74.30 | 73.41 | 74.24 | 658,625 | +0.22(+0.30%) |
Mar 07, 2014 | 74.08 | 74.44 | 73.31 | 74.01 | 1,145,333 | -0.06(-0.08%) |
Mar 06, 2014 | 73.42 | 74.16 | 73.37 | 74.07 | 940,042 | +0.75(+1.02%) |
Mar 05, 2014 | 72.39 | 73.65 | 72.02 | 73.32 | 1,527,337 | +0.78(+1.07%) |
Mar 04, 2014 | 70.94 | 72.64 | 70.91 | 72.55 | 1,700,105 | +2.22(+3.15%) |
Mar 03, 2014 | 69.74 | 70.78 | 69.44 | 70.33 | 1,490,320 | -0.30(-0.43%) |
Feb 28, 2014 | 70.45 | 70.87 | 70.20 | 70.63 | 1,598,856 | +0.10(+0.14%) |
Feb 27, 2014 | 70.52 | 70.79 | 70.13 | 70.53 | 1,232,574 | -0.01(-0.01%) |
Feb 26, 2014 | 70.28 | 70.78 | 70.02 | 70.54 | 1,495,998 | +0.49(+0.70%) |
Feb 25, 2014 | 70.62 | 71.20 | 69.93 | 70.05 | 1,131,994 | -0.37(-0.52%) |
Feb 24, 2014 | 70.68 | 70.90 | 70.10 | 70.42 | 1,696,706 | -0.04(-0.05%) |
Feb 21, 2014 | 70.40 | 70.98 | 70.36 | 70.45 | 1,241,939 | -0.12(-0.16%) |
Feb 20, 2014 | 70.93 | 71.08 | 70.19 | 70.57 | 1,460,731 | -0.25(-0.35%) |
Feb 19, 2014 | 70.78 | 71.58 | 70.60 | 70.82 | 1,118,692 | -0.19(-0.26%) |
Feb 18, 2014 | 71.15 | 71.32 | 70.66 | 71.01 | 1,180,540 | +0.15(+0.21%) |
Feb 14, 2014 | 70.66 | 70.86 | 70.86 | 70.86 | 1,069,774 | +0.07(+0.10%) |
Feb 13, 2014 | 70.29 | 70.98 | 70.29 | 70.78 | 1,069,439 | -0.12(-0.16%) |
Feb 12, 2014 | 70.73 | 71.14 | 70.61 | 70.90 | 1,161,603 | +0.07(+0.10%) |
Feb 11, 2014 | 70.45 | 71.03 | 69.90 | 70.83 | 1,274,721 | +0.14(+0.20%) |
Feb 10, 2014 | 71.43 | 71.43 | 70.46 | 70.69 | 1,098,979 | -0.61(-0.85%) |
Feb 07, 2014 | 74.99 | 76.35 | 71.03 | 71.29 | 4,412,789 | +2.90(+4.23%) |
Feb 06, 2014 | 66.55 | 69.12 | 66.48 | 68.40 | 1,389,999 | +1.98(+2.98%) |
Feb 05, 2014 | 66.61 | 66.91 | 65.87 | 66.42 | 942,273 | -0.29(-0.43%) |
Feb 04, 2014 | 65.07 | 66.82 | 64.66 | 66.70 | 1,405,480 | +1.98(+3.06%) |
Feb 03, 2014 | 66.35 | 66.70 | 64.69 | 64.73 | 1,454,640 | -1.72(-2.59%) |
Jan 31, 2014 | 65.67 | 67.00 | 65.31 | 66.45 | 843,436 | -0.53(-0.78%) |
Jan 30, 2014 | 65.80 | 67.16 | 65.80 | 66.97 | 719,890 | +1.67(+2.57%) |
Jan 29, 2014 | 65.76 | 66.54 | 64.97 | 65.30 | 946,973 | -1.26(-1.89%) |
Jan 28, 2014 | 65.62 | 66.98 | 65.62 | 66.55 | 869,706 | +0.92(+1.40%) |
Jan 27, 2014 | 65.00 | 66.07 | 64.73 | 65.64 | 1,013,854 | +0.62(+0.96%) |
Jan 24, 2014 | 66.16 | 67.27 | 65.01 | 65.01 | 1,241,624 | -2.23(-3.31%) |
Jan 23, 2014 | 67.68 | 67.87 | 67.17 | 67.24 | 827,097 | -1.00(-1.46%) |
Jan 22, 2014 | 68.02 | 68.58 | 67.72 | 68.24 | 698,853 | +0.33(+0.49%) |
Jan 21, 2014 | 68.14 | 68.60 | 67.49 | 67.91 | 611,081 | +0.42(+0.62%) |
Jan 17, 2014 | 67.28 | 67.49 | 67.49 | 67.49 | 897,595 | -0.31(-0.46%) |
Jan 16, 2014 | 68.07 | 68.33 | 67.24 | 67.80 | 734,587 | -0.32(-0.47%) |
Jan 15, 2014 | 67.74 | 68.37 | 67.62 | 68.12 | 982,731 | +0.38(+0.57%) |
Jan 14, 2014 | 67.27 | 68.15 | 67.07 | 67.74 | 996,716 | +0.85(+1.27%) |
Jan 13, 2014 | 68.28 | 68.48 | 66.69 | 66.89 | 759,502 | -1.49(-2.18%) |
Jan 10, 2014 | 68.28 | 68.94 | 68.15 | 68.38 | 1,033,471 | +0.17(+0.25%) |
Jan 09, 2014 | 68.12 | 68.25 | 67.25 | 68.21 | 1,074,837 | +0.25(+0.37%) |
Jan 08, 2014 | 69.40 | 69.53 | 67.46 | 67.96 | 2,106,894 | -1.43(-2.07%) |
Jan 07, 2014 | 69.39 | 69.68 | 69.04 | 69.39 | 908,265 | +0.05(+0.08%) |
Jan 06, 2014 | 69.60 | 70.15 | 68.99 | 69.34 | 922,327 | +0.00(+0.00%) |
Jan 03, 2014 | 68.80 | 69.56 | 68.40 | 69.34 | 1,016,312 | +0.45(+0.66%) |