Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.56 | 75.72 | 74.28 | 75.31 | 4,065,562 | +1.17(+1.58%) |
Mar 28, 2014 | 73.76 | 74.21 | 73.65 | 74.15 | 3,964,209 | +0.58(+0.79%) |
Mar 27, 2014 | 73.67 | 74.35 | 73.38 | 73.57 | 5,315,318 | -0.40(-0.54%) |
Mar 26, 2014 | 75.39 | 75.49 | 73.97 | 73.97 | 5,779,832 | -1.07(-1.43%) |
Mar 25, 2014 | 75.64 | 75.98 | 75.04 | 75.04 | 5,365,423 | -0.41(-0.54%) |
Mar 24, 2014 | 75.31 | 75.67 | 74.46 | 75.45 | 5,124,809 | +0.27(+0.36%) |
Mar 21, 2014 | 76.24 | 76.45 | 75.07 | 75.18 | 7,146,197 | -0.56(-0.74%) |
Mar 20, 2014 | 74.82 | 75.75 | 74.59 | 75.74 | 4,075,324 | +0.75(+1.01%) |
Mar 19, 2014 | 76.19 | 76.35 | 74.74 | 74.99 | 5,175,924 | -1.02(-1.35%) |
Mar 18, 2014 | 75.33 | 76.25 | 75.15 | 76.01 | 4,399,653 | +0.81(+1.08%) |
Mar 17, 2014 | 74.84 | 75.40 | 74.63 | 75.20 | 4,311,745 | +0.89(+1.20%) |
Mar 14, 2014 | 74.43 | 74.82 | 73.93 | 74.30 | 4,804,184 | -0.29(-0.39%) |
Mar 13, 2014 | 75.43 | 76.04 | 74.43 | 74.59 | 5,936,276 | -0.67(-0.90%) |
Mar 12, 2014 | 74.20 | 75.28 | 73.97 | 75.27 | 4,129,838 | +0.71(+0.95%) |
Mar 11, 2014 | 74.86 | 74.92 | 74.37 | 74.56 | 3,557,692 | -0.18(-0.24%) |
Mar 10, 2014 | 75.16 | 75.27 | 74.45 | 74.74 | 4,581,061 | -0.54(-0.72%) |
Mar 07, 2014 | 74.88 | 75.69 | 74.67 | 75.28 | 4,757,257 | +0.69(+0.92%) |
Mar 06, 2014 | 74.09 | 75.09 | 73.97 | 74.59 | 4,542,731 | +0.61(+0.82%) |
Mar 05, 2014 | 73.97 | 74.64 | 73.76 | 73.98 | 5,493,084 | +0.20(+0.27%) |
Mar 04, 2014 | 72.96 | 74.18 | 72.70 | 73.78 | 6,173,751 | +1.74(+2.42%) |
Mar 03, 2014 | 71.91 | 72.22 | 71.55 | 72.04 | 4,805,572 | -0.35(-0.48%) |
Feb 28, 2014 | 71.75 | 72.71 | 71.52 | 72.39 | 5,947,922 | +0.75(+1.05%) |
Feb 27, 2014 | 70.99 | 71.87 | 70.94 | 71.64 | 3,676,803 | +0.52(+0.73%) |
Feb 26, 2014 | 71.44 | 71.84 | 70.94 | 71.12 | 4,204,123 | -0.23(-0.33%) |
Feb 25, 2014 | 71.86 | 71.90 | 71.09 | 71.35 | 3,423,082 | -0.36(-0.51%) |
Feb 24, 2014 | 71.74 | 72.38 | 71.52 | 71.72 | 4,110,842 | +0.20(+0.27%) |
Feb 21, 2014 | 71.27 | 71.95 | 71.11 | 71.52 | 5,138,320 | +0.50(+0.70%) |
Feb 20, 2014 | 70.30 | 71.27 | 70.28 | 71.02 | 5,352,038 | +0.80(+1.14%) |
Feb 19, 2014 | 70.83 | 71.22 | 70.10 | 70.22 | 4,729,484 | -0.97(-1.36%) |
Feb 18, 2014 | 71.97 | 72.03 | 70.81 | 71.19 | 7,201,459 | -0.73(-1.02%) |
Feb 14, 2014 | 71.19 | 71.93 | 71.93 | 71.93 | 9,560,028 | +0.60(+0.84%) |
Feb 13, 2014 | 70.95 | 71.55 | 70.85 | 71.33 | 3,598,948 | -0.08(-0.12%) |
Feb 12, 2014 | 71.03 | 71.62 | 70.81 | 71.41 | 4,093,651 | +0.46(+0.65%) |
Feb 11, 2014 | 69.97 | 71.38 | 69.90 | 70.95 | 6,765,949 | +1.17(+1.67%) |
Feb 10, 2014 | 70.53 | 70.59 | 69.70 | 69.79 | 6,468,161 | -0.85(-1.20%) |
Feb 07, 2014 | 70.19 | 70.91 | 70.07 | 70.63 | 5,842,902 | +0.71(+1.02%) |
Feb 06, 2014 | 69.04 | 70.12 | 68.96 | 69.92 | 4,993,677 | +0.99(+1.44%) |
Feb 05, 2014 | 68.91 | 69.22 | 68.36 | 68.93 | 5,445,604 | -0.25(-0.36%) |
Feb 04, 2014 | 69.10 | 69.34 | 68.45 | 69.18 | 5,075,563 | +0.60(+0.88%) |
Feb 03, 2014 | 69.72 | 70.20 | 68.33 | 68.57 | 8,521,055 | -1.00(-1.43%) |
Jan 31, 2014 | 69.75 | 70.20 | 69.15 | 69.57 | 6,303,923 | -0.79(-1.13%) |
Jan 30, 2014 | 69.78 | 70.67 | 69.61 | 70.37 | 6,708,384 | +1.71(+2.49%) |
Jan 29, 2014 | 68.74 | 69.15 | 68.35 | 68.66 | 6,919,257 | -0.34(-0.49%) |
Jan 28, 2014 | 68.45 | 69.47 | 68.41 | 69.00 | 5,240,737 | +0.63(+0.93%) |
Jan 27, 2014 | 68.70 | 68.89 | 68.00 | 68.36 | 6,833,672 | -0.17(-0.25%) |
Jan 24, 2014 | 68.74 | 69.88 | 68.08 | 68.53 | 8,871,499 | -0.99(-1.42%) |
Jan 23, 2014 | 68.83 | 69.80 | 68.70 | 69.52 | 9,207,939 | +2.24(+3.34%) |
Jan 22, 2014 | 67.51 | 67.88 | 67.12 | 67.28 | 6,579,852 | +0.15(+0.23%) |
Jan 21, 2014 | 67.71 | 67.71 | 66.75 | 67.13 | 3,875,250 | +0.11(+0.17%) |
Jan 17, 2014 | 67.05 | 67.02 | 67.02 | 67.02 | 11,912,218 | -0.05(-0.07%) |
Jan 16, 2014 | 66.91 | 67.25 | 66.51 | 67.06 | 6,051,306 | -0.87(-1.29%) |
Jan 15, 2014 | 67.44 | 68.43 | 67.41 | 67.94 | 5,309,915 | +0.53(+0.79%) |
Jan 14, 2014 | 67.17 | 67.67 | 66.90 | 67.41 | 3,938,550 | +0.31(+0.46%) |
Jan 13, 2014 | 68.01 | 68.15 | 66.90 | 67.10 | 5,672,358 | -0.93(-1.37%) |
Jan 10, 2014 | 67.42 | 68.23 | 67.31 | 68.03 | 6,371,393 | +0.44(+0.66%) |
Jan 09, 2014 | 66.76 | 67.61 | 66.65 | 67.59 | 5,677,402 | +0.93(+1.40%) |
Jan 08, 2014 | 67.02 | 67.48 | 66.48 | 66.65 | 5,590,395 | +0.12(+0.19%) |
Jan 07, 2014 | 66.03 | 66.64 | 65.97 | 66.53 | 3,926,018 | +0.58(+0.88%) |
Jan 06, 2014 | 66.75 | 66.92 | 65.87 | 65.95 | 4,684,787 | -0.67(-1.01%) |
Jan 03, 2014 | 66.85 | 67.38 | 66.38 | 66.62 | 3,019,834 | -0.10(-0.16%) |