Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.11 | 74.89 | 73.60 | 74.57 | 130,324 | +0.71(+0.96%) |
Mar 28, 2014 | 74.02 | 75.41 | 73.83 | 73.86 | 171,250 | -0.16(-0.22%) |
Mar 27, 2014 | 74.08 | 74.91 | 73.44 | 74.02 | 151,045 | +0.07(+0.09%) |
Mar 26, 2014 | 75.62 | 77.02 | 73.92 | 73.95 | 282,122 | -1.47(-1.95%) |
Mar 25, 2014 | 77.61 | 78.10 | 75.27 | 75.42 | 198,103 | -1.96(-2.53%) |
Mar 24, 2014 | 79.00 | 79.78 | 76.91 | 77.38 | 216,872 | -1.41(-1.79%) |
Mar 21, 2014 | 78.01 | 80.52 | 78.01 | 78.79 | 333,200 | +1.19(+1.53%) |
Mar 20, 2014 | 75.78 | 78.62 | 75.34 | 77.60 | 218,482 | +1.74(+2.29%) |
Mar 19, 2014 | 76.01 | 76.60 | 75.37 | 75.86 | 124,707 | -0.13(-0.17%) |
Mar 18, 2014 | 74.84 | 76.24 | 74.41 | 75.99 | 180,269 | +1.38(+1.85%) |
Mar 17, 2014 | 75.31 | 76.21 | 74.45 | 74.61 | 250,484 | -1.43(-1.88%) |
Mar 14, 2014 | 73.96 | 77.48 | 73.75 | 76.04 | 278,479 | +2.53(+3.44%) |
Mar 13, 2014 | 72.44 | 74.05 | 70.77 | 73.51 | 448,374 | +0.56(+0.77%) |
Mar 12, 2014 | 72.56 | 73.21 | 72.26 | 72.95 | 267,496 | -0.27(-0.37%) |
Mar 11, 2014 | 73.66 | 73.79 | 72.97 | 73.22 | 154,206 | -0.52(-0.71%) |
Mar 10, 2014 | 73.90 | 74.15 | 73.54 | 73.74 | 191,983 | -0.25(-0.34%) |
Mar 07, 2014 | 73.68 | 74.35 | 73.18 | 73.99 | 153,583 | +0.80(+1.09%) |
Mar 06, 2014 | 73.31 | 73.72 | 72.12 | 73.19 | 220,210 | -0.13(-0.18%) |
Mar 05, 2014 | 74.33 | 75.00 | 72.95 | 73.32 | 180,727 | -0.98(-1.32%) |
Mar 04, 2014 | 73.79 | 75.63 | 73.65 | 74.30 | 190,294 | +0.87(+1.18%) |
Mar 03, 2014 | 73.91 | 74.17 | 72.82 | 73.43 | 138,366 | -0.82(-1.10%) |
Feb 28, 2014 | 74.63 | 75.50 | 73.91 | 74.25 | 153,642 | -0.18(-0.24%) |
Feb 27, 2014 | 73.78 | 74.71 | 72.87 | 74.43 | 81,117 | +0.40(+0.54%) |
Feb 26, 2014 | 71.81 | 74.14 | 71.68 | 74.03 | 145,069 | +2.63(+3.68%) |
Feb 25, 2014 | 71.35 | 71.74 | 70.89 | 71.40 | 160,084 | +0.12(+0.17%) |
Feb 24, 2014 | 71.50 | 72.07 | 70.70 | 71.28 | 217,035 | +0.28(+0.39%) |
Feb 21, 2014 | 69.75 | 71.24 | 69.68 | 71.00 | 189,036 | +1.38(+1.98%) |
Feb 20, 2014 | 69.35 | 69.91 | 68.70 | 69.62 | 162,340 | +0.39(+0.56%) |
Feb 19, 2014 | 69.41 | 70.60 | 68.52 | 69.23 | 247,313 | -2.92(-4.05%) |
Feb 18, 2014 | 71.41 | 72.47 | 70.99 | 72.15 | 162,016 | +0.74(+1.04%) |
Feb 14, 2014 | 72.09 | 71.41 | 71.41 | 71.41 | 112,000 | -0.72(-1.00%) |
Feb 13, 2014 | 70.77 | 72.56 | 70.61 | 72.13 | 92,282 | +0.92(+1.29%) |
Feb 12, 2014 | 72.17 | 73.25 | 70.62 | 71.21 | 147,386 | -0.97(-1.34%) |
Feb 11, 2014 | 71.19 | 72.53 | 71.03 | 72.18 | 109,285 | +1.35(+1.91%) |
Feb 10, 2014 | 71.43 | 72.08 | 69.92 | 70.83 | 118,037 | -0.51(-0.71%) |
Feb 07, 2014 | 70.45 | 71.92 | 70.37 | 71.34 | 149,639 | +1.17(+1.67%) |
Feb 06, 2014 | 68.93 | 70.27 | 68.93 | 70.17 | 179,770 | +1.36(+1.98%) |
Feb 05, 2014 | 69.84 | 69.93 | 68.58 | 68.81 | 306,480 | -1.24(-1.77%) |
Feb 04, 2014 | 69.96 | 70.87 | 69.81 | 70.05 | 171,231 | +0.27(+0.39%) |
Feb 03, 2014 | 70.00 | 70.25 | 69.41 | 69.78 | 221,562 | -0.44(-0.63%) |
Jan 31, 2014 | 69.65 | 70.62 | 69.65 | 70.22 | 154,300 | -0.30(-0.43%) |
Jan 30, 2014 | 70.31 | 71.17 | 70.21 | 70.52 | 173,407 | +0.45(+0.64%) |
Jan 29, 2014 | 70.91 | 71.70 | 69.93 | 70.07 | 142,518 | -1.31(-1.84%) |
Jan 28, 2014 | 71.84 | 72.63 | 71.18 | 71.38 | 124,243 | -0.43(-0.60%) |
Jan 27, 2014 | 72.18 | 73.02 | 70.08 | 71.81 | 252,688 | -0.31(-0.43%) |
Jan 24, 2014 | 72.10 | 72.37 | 71.35 | 72.12 | 183,577 | -0.33(-0.46%) |
Jan 23, 2014 | 72.41 | 72.76 | 71.67 | 72.45 | 152,295 | -0.20(-0.28%) |
Jan 22, 2014 | 72.23 | 73.04 | 71.72 | 72.65 | 227,073 | +0.65(+0.90%) |
Jan 21, 2014 | 71.86 | 72.45 | 71.32 | 72.00 | 202,657 | +0.64(+0.90%) |
Jan 17, 2014 | 71.25 | 71.36 | 71.36 | 71.36 | 137,300 | +0.02(+0.03%) |
Jan 16, 2014 | 71.46 | 72.16 | 70.85 | 71.34 | 207,063 | -0.14(-0.20%) |
Jan 15, 2014 | 71.32 | 71.64 | 70.86 | 71.48 | 160,506 | +0.16(+0.22%) |
Jan 14, 2014 | 70.11 | 72.71 | 69.91 | 71.32 | 258,190 | +1.71(+2.46%) |
Jan 13, 2014 | 70.98 | 70.98 | 69.19 | 69.61 | 221,166 | -1.78(-2.49%) |
Jan 10, 2014 | 72.22 | 72.35 | 70.94 | 71.39 | 189,352 | -0.69(-0.96%) |
Jan 09, 2014 | 72.75 | 72.75 | 71.73 | 72.08 | 178,024 | -0.40(-0.55%) |
Jan 08, 2014 | 72.50 | 73.30 | 71.95 | 72.48 | 155,428 | -0.20(-0.28%) |
Jan 07, 2014 | 73.35 | 74.26 | 72.17 | 72.68 | 141,035 | -0.28(-0.38%) |
Jan 06, 2014 | 73.29 | 74.24 | 72.68 | 72.96 | 151,950 | -0.18(-0.25%) |
Jan 03, 2014 | 73.33 | 74.17 | 72.44 | 73.14 | 129,095 | -0.02(-0.03%) |