Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.96 | 67.35 | 66.87 | 67.33 | 2,662,610 | +0.88(+1.32%) |
Mar 28, 2014 | 66.35 | 66.59 | 66.02 | 66.45 | 3,062,954 | +0.40(+0.60%) |
Mar 27, 2014 | 65.88 | 66.32 | 65.84 | 66.05 | 4,504,471 | +0.05(+0.07%) |
Mar 26, 2014 | 66.80 | 66.85 | 66.00 | 66.01 | 2,663,909 | -0.47(-0.71%) |
Mar 25, 2014 | 66.71 | 66.99 | 66.43 | 66.48 | 2,555,549 | +0.13(+0.20%) |
Mar 24, 2014 | 66.36 | 66.66 | 66.17 | 66.35 | 3,523,282 | +0.06(+0.10%) |
Mar 21, 2014 | 66.30 | 66.51 | 65.92 | 66.28 | 8,213,478 | +0.44(+0.66%) |
Mar 20, 2014 | 65.59 | 66.07 | 65.28 | 65.85 | 3,475,777 | +0.02(+0.04%) |
Mar 19, 2014 | 66.45 | 66.65 | 65.52 | 65.83 | 3,193,336 | -0.59(-0.89%) |
Mar 18, 2014 | 66.21 | 66.65 | 65.95 | 66.42 | 2,701,379 | +0.32(+0.49%) |
Mar 17, 2014 | 65.83 | 66.28 | 65.51 | 66.09 | 3,486,750 | +0.70(+1.06%) |
Mar 14, 2014 | 65.34 | 65.54 | 65.13 | 65.40 | 2,621,955 | +0.06(+0.08%) |
Mar 13, 2014 | 66.21 | 66.35 | 65.28 | 65.34 | 2,680,840 | -0.66(-1.01%) |
Mar 12, 2014 | 65.79 | 66.24 | 65.67 | 66.01 | 2,222,641 | -0.12(-0.18%) |
Mar 11, 2014 | 66.57 | 66.60 | 65.94 | 66.13 | 2,349,730 | -0.16(-0.24%) |
Mar 10, 2014 | 66.22 | 66.37 | 65.94 | 66.28 | 2,470,283 | -0.12(-0.18%) |
Mar 07, 2014 | 67.04 | 67.14 | 66.23 | 66.40 | 3,455,290 | -0.37(-0.56%) |
Mar 06, 2014 | 66.41 | 66.88 | 66.26 | 66.77 | 2,429,491 | +0.42(+0.63%) |
Mar 05, 2014 | 66.10 | 66.38 | 65.77 | 66.36 | 3,272,133 | +0.20(+0.31%) |
Mar 04, 2014 | 66.19 | 66.45 | 65.92 | 66.15 | 2,371,238 | +0.73(+1.12%) |
Mar 03, 2014 | 65.63 | 65.92 | 64.96 | 65.42 | 2,197,887 | -0.52(-0.79%) |
Feb 28, 2014 | 65.84 | 66.22 | 65.66 | 65.94 | 2,907,875 | -0.01(-0.01%) |
Feb 27, 2014 | 65.50 | 65.95 | 65.35 | 65.95 | 2,015,180 | +0.33(+0.50%) |
Feb 26, 2014 | 65.59 | 65.83 | 65.29 | 65.62 | 2,742,659 | +0.07(+0.11%) |
Feb 25, 2014 | 65.52 | 65.62 | 64.92 | 65.55 | 3,409,981 | -0.08(-0.12%) |
Feb 24, 2014 | 66.06 | 66.37 | 65.59 | 65.62 | 2,745,848 | -0.28(-0.42%) |
Feb 21, 2014 | 66.00 | 66.15 | 65.57 | 65.90 | 2,409,831 | -0.02(-0.02%) |
Feb 20, 2014 | 66.21 | 66.36 | 65.57 | 65.92 | 2,646,712 | -0.16(-0.24%) |
Feb 19, 2014 | 66.28 | 66.99 | 66.05 | 66.07 | 3,961,766 | -0.28(-0.43%) |
Feb 18, 2014 | 66.13 | 66.69 | 66.12 | 66.36 | 3,218,733 | +0.28(+0.42%) |
Feb 14, 2014 | 64.92 | 66.08 | 66.08 | 66.08 | 2,607,564 | +0.90(+1.38%) |
Feb 13, 2014 | 64.39 | 65.20 | 64.15 | 65.18 | 3,370,353 | +0.49(+0.75%) |
Feb 12, 2014 | 65.09 | 65.36 | 64.40 | 64.70 | 4,746,316 | -0.75(-1.14%) |
Feb 11, 2014 | 64.81 | 65.74 | 64.66 | 65.44 | 3,948,159 | +0.68(+1.04%) |
Feb 10, 2014 | 63.96 | 64.84 | 63.43 | 64.77 | 5,473,732 | +1.16(+1.82%) |
Feb 07, 2014 | 63.85 | 63.85 | 63.10 | 63.61 | 3,232,931 | +0.15(+0.24%) |
Feb 06, 2014 | 63.43 | 63.49 | 62.88 | 63.46 | 3,250,416 | +0.20(+0.31%) |
Feb 05, 2014 | 62.97 | 63.65 | 62.93 | 63.26 | 2,977,218 | +0.07(+0.11%) |
Feb 04, 2014 | 63.37 | 63.41 | 62.83 | 63.19 | 3,342,151 | +0.07(+0.11%) |
Feb 03, 2014 | 63.86 | 63.93 | 62.96 | 63.12 | 5,233,700 | -0.80(-1.25%) |
Jan 31, 2014 | 64.01 | 64.48 | 63.61 | 63.93 | 6,593,996 | -0.85(-1.31%) |
Jan 30, 2014 | 64.98 | 65.06 | 64.62 | 64.77 | 3,502,197 | +0.12(+0.18%) |
Jan 29, 2014 | 64.74 | 65.12 | 64.50 | 64.66 | 4,023,776 | -0.70(-1.07%) |
Jan 28, 2014 | 65.08 | 65.73 | 64.96 | 65.36 | 4,016,269 | +0.64(+0.98%) |
Jan 27, 2014 | 63.90 | 65.40 | 63.88 | 64.72 | 5,504,603 | +0.53(+0.83%) |
Jan 24, 2014 | 64.88 | 65.30 | 64.18 | 64.18 | 4,838,095 | -1.15(-1.76%) |
Jan 23, 2014 | 65.61 | 66.36 | 65.22 | 65.33 | 5,266,194 | -1.17(-1.76%) |
Jan 22, 2014 | 66.77 | 66.90 | 66.34 | 66.50 | 3,917,364 | -0.35(-0.52%) |
Jan 21, 2014 | 67.83 | 67.85 | 65.80 | 66.85 | 7,738,038 | -1.16(-1.70%) |
Jan 17, 2014 | 68.60 | 68.01 | 68.01 | 68.01 | 3,727,362 | -0.61(-0.88%) |
Jan 16, 2014 | 68.86 | 69.10 | 68.35 | 68.61 | 1,795,440 | -0.50(-0.73%) |
Jan 15, 2014 | 68.78 | 69.21 | 68.68 | 69.12 | 2,624,232 | +0.34(+0.49%) |
Jan 14, 2014 | 68.27 | 68.97 | 68.27 | 68.78 | 2,586,465 | +0.87(+1.29%) |
Jan 13, 2014 | 68.68 | 68.86 | 67.85 | 67.90 | 2,817,359 | -0.90(-1.31%) |
Jan 10, 2014 | 69.29 | 69.30 | 68.49 | 68.81 | 2,369,210 | -0.15(-0.22%) |
Jan 09, 2014 | 69.02 | 69.38 | 68.56 | 68.96 | 2,145,267 | +0.08(+0.11%) |
Jan 08, 2014 | 69.38 | 69.52 | 68.60 | 68.88 | 3,327,645 | -0.64(-0.93%) |
Jan 07, 2014 | 70.04 | 70.13 | 69.27 | 69.52 | 2,300,687 | -0.41(-0.58%) |
Jan 06, 2014 | 70.56 | 70.70 | 69.82 | 69.93 | 2,242,223 | -0.19(-0.27%) |
Jan 03, 2014 | 70.23 | 70.52 | 69.90 | 70.12 | 1,841,853 | -0.13(-0.19%) |