Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.24 | 70.18 | 68.90 | 70.02 | 6,233,675 | +1.39(+2.02%) |
Mar 28, 2014 | 68.80 | 69.17 | 67.90 | 68.64 | 5,595,767 | -0.11(-0.16%) |
Mar 27, 2014 | 68.94 | 69.01 | 67.82 | 68.75 | 8,191,053 | -0.35(-0.50%) |
Mar 26, 2014 | 71.06 | 71.40 | 69.07 | 69.10 | 8,100,293 | -1.47(-2.09%) |
Mar 25, 2014 | 72.72 | 72.90 | 70.52 | 70.57 | 7,603,518 | -1.98(-2.73%) |
Mar 24, 2014 | 71.69 | 72.84 | 71.12 | 72.54 | 9,403,622 | +1.31(+1.84%) |
Mar 21, 2014 | 74.37 | 74.83 | 71.15 | 71.23 | 15,388,721 | -2.27(-3.09%) |
Mar 20, 2014 | 73.31 | 73.73 | 72.75 | 73.50 | 5,544,685 | +0.09(+0.13%) |
Mar 19, 2014 | 74.00 | 74.62 | 73.04 | 73.41 | 6,120,543 | -0.57(-0.77%) |
Mar 18, 2014 | 73.21 | 74.04 | 72.69 | 73.98 | 4,807,722 | +1.02(+1.40%) |
Mar 17, 2014 | 71.94 | 72.97 | 71.94 | 72.96 | 4,171,659 | +1.40(+1.95%) |
Mar 14, 2014 | 71.72 | 72.39 | 71.46 | 71.56 | 5,183,577 | -0.26(-0.37%) |
Mar 13, 2014 | 73.47 | 73.84 | 71.75 | 71.82 | 6,936,476 | -1.61(-2.20%) |
Mar 12, 2014 | 72.39 | 73.44 | 71.99 | 73.44 | 5,054,704 | +0.41(+0.56%) |
Mar 11, 2014 | 72.64 | 73.54 | 72.08 | 73.02 | 5,157,265 | +0.48(+0.66%) |
Mar 10, 2014 | 72.93 | 73.06 | 72.43 | 72.54 | 3,535,999 | -0.52(-0.71%) |
Mar 07, 2014 | 73.18 | 73.35 | 72.67 | 73.06 | 4,410,204 | +0.29(+0.40%) |
Mar 06, 2014 | 73.49 | 73.78 | 72.71 | 72.77 | 4,900,163 | -0.53(-0.73%) |
Mar 05, 2014 | 73.74 | 73.94 | 72.95 | 73.30 | 4,484,779 | -0.28(-0.38%) |
Mar 04, 2014 | 72.94 | 73.87 | 72.56 | 73.59 | 5,655,380 | +1.66(+2.31%) |
Mar 03, 2014 | 71.74 | 72.26 | 70.91 | 71.93 | 6,565,508 | -0.93(-1.27%) |
Feb 28, 2014 | 73.30 | 73.74 | 72.13 | 72.85 | 6,314,452 | -0.04(-0.05%) |
Feb 27, 2014 | 72.50 | 73.13 | 72.18 | 72.89 | 5,260,761 | +0.37(+0.52%) |
Feb 26, 2014 | 72.02 | 72.56 | 71.81 | 72.52 | 7,931,138 | +0.58(+0.81%) |
Feb 25, 2014 | 71.24 | 72.15 | 70.79 | 71.94 | 7,931,175 | +0.73(+1.03%) |
Feb 24, 2014 | 70.90 | 72.13 | 70.88 | 71.20 | 8,472,587 | +0.24(+0.34%) |
Feb 21, 2014 | 71.11 | 71.57 | 70.77 | 70.96 | 6,989,439 | -0.15(-0.21%) |
Feb 20, 2014 | 72.07 | 72.07 | 70.16 | 71.11 | 9,289,604 | -0.74(-1.03%) |
Feb 19, 2014 | 72.50 | 73.13 | 71.74 | 71.85 | 6,435,059 | -0.79(-1.08%) |
Feb 18, 2014 | 73.55 | 73.58 | 72.37 | 72.64 | 6,198,504 | +0.09(+0.13%) |
Feb 14, 2014 | 71.79 | 72.54 | 72.54 | 72.54 | 5,047,931 | +0.81(+1.12%) |
Feb 13, 2014 | 70.75 | 71.84 | 70.43 | 71.74 | 5,240,085 | +0.52(+0.74%) |
Feb 12, 2014 | 71.65 | 72.11 | 70.93 | 71.21 | 5,093,356 | -0.21(-0.29%) |
Feb 11, 2014 | 71.99 | 72.02 | 71.24 | 71.42 | 5,678,393 | -0.15(-0.21%) |
Feb 10, 2014 | 71.86 | 72.50 | 71.10 | 71.57 | 5,211,765 | +0.04(+0.05%) |
Feb 07, 2014 | 70.93 | 72.11 | 70.43 | 71.53 | 9,122,763 | +1.32(+1.88%) |
Feb 06, 2014 | 68.65 | 70.22 | 68.56 | 70.21 | 7,256,361 | +1.93(+2.83%) |
Feb 05, 2014 | 68.20 | 68.90 | 67.60 | 68.28 | 8,286,748 | -0.26(-0.38%) |
Feb 04, 2014 | 69.57 | 69.69 | 68.24 | 68.54 | 12,137,077 | -0.74(-1.07%) |
Feb 03, 2014 | 71.29 | 71.63 | 69.23 | 69.28 | 10,481,171 | -1.66(-2.34%) |
Jan 31, 2014 | 70.78 | 72.17 | 67.26 | 70.94 | 24,808,684 | -3.82(-5.12%) |
Jan 30, 2014 | 75.41 | 75.51 | 73.34 | 74.77 | 9,265,009 | +1.93(+2.65%) |
Jan 29, 2014 | 73.29 | 73.74 | 72.19 | 72.84 | 8,114,802 | -1.06(-1.43%) |
Jan 28, 2014 | 71.90 | 74.14 | 71.79 | 73.89 | 8,250,714 | +2.61(+3.66%) |
Jan 27, 2014 | 74.01 | 74.04 | 70.26 | 71.29 | 14,620,668 | -2.31(-3.13%) |
Jan 24, 2014 | 76.66 | 76.85 | 73.59 | 73.59 | 10,178,458 | -3.61(-4.67%) |
Jan 23, 2014 | 78.55 | 78.56 | 76.79 | 77.20 | 7,028,386 | -0.88(-1.13%) |
Jan 22, 2014 | 77.06 | 78.65 | 76.87 | 78.08 | 7,679,862 | +1.36(+1.77%) |
Jan 21, 2014 | 77.15 | 77.48 | 76.31 | 76.72 | 107,777,528 | +0.01(+0.01%) |
Jan 17, 2014 | 77.33 | 76.72 | 76.72 | 76.72 | 142,202,752 | -0.66(-0.86%) |
Jan 16, 2014 | 77.32 | 77.62 | 77.09 | 77.38 | 5,295,586 | +0.20(+0.26%) |
Jan 15, 2014 | 77.35 | 77.78 | 76.98 | 77.18 | 8,267,325 | +0.16(+0.20%) |
Jan 14, 2014 | 76.19 | 77.14 | 75.38 | 77.03 | 11,594,155 | +1.10(+1.45%) |
Jan 13, 2014 | 78.32 | 78.55 | 75.71 | 75.93 | 13,172,264 | -2.32(-2.97%) |
Jan 10, 2014 | 79.38 | 79.44 | 77.95 | 78.25 | 8,762,261 | -0.83(-1.05%) |
Jan 09, 2014 | 78.74 | 79.14 | 78.39 | 79.08 | 7,493,242 | +0.63(+0.81%) |
Jan 08, 2014 | 78.49 | 79.12 | 78.37 | 78.44 | 7,335,955 | -0.02(-0.03%) |
Jan 07, 2014 | 77.90 | 78.67 | 77.90 | 78.47 | 8,101,994 | +0.99(+1.27%) |
Jan 06, 2014 | 77.98 | 78.16 | 77.29 | 77.48 | 7,491,371 | -0.39(-0.50%) |
Jan 03, 2014 | 78.18 | 78.34 | 77.42 | 77.87 | 6,870,130 | -0.31(-0.40%) |