Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 78.68 | 79.42 | 77.64 | 77.77 | 5,978,430 | -0.37(-0.48%) |
Mar 28, 2014 | 77.98 | 79.10 | 77.75 | 78.14 | 3,633,603 | +0.41(+0.52%) |
Mar 27, 2014 | 77.49 | 78.12 | 77.12 | 77.74 | 4,157,502 | +0.28(+0.37%) |
Mar 26, 2014 | 78.92 | 79.21 | 77.43 | 77.45 | 3,467,377 | -1.02(-1.30%) |
Mar 25, 2014 | 78.93 | 79.39 | 78.29 | 78.47 | 2,801,374 | -0.15(-0.19%) |
Mar 24, 2014 | 79.16 | 79.26 | 77.99 | 78.62 | 2,917,854 | -0.44(-0.56%) |
Mar 21, 2014 | 80.15 | 80.96 | 78.92 | 79.06 | 7,737,988 | -0.15(-0.19%) |
Mar 20, 2014 | 78.16 | 79.39 | 77.95 | 79.21 | 4,374,050 | +0.83(+1.06%) |
Mar 19, 2014 | 79.19 | 79.44 | 77.99 | 78.38 | 3,874,414 | -0.74(-0.94%) |
Mar 18, 2014 | 78.84 | 79.45 | 78.72 | 79.12 | 2,702,794 | +0.29(+0.36%) |
Mar 17, 2014 | 78.19 | 79.24 | 78.17 | 78.84 | 3,505,715 | +0.94(+1.21%) |
Mar 14, 2014 | 78.22 | 78.80 | 77.44 | 77.89 | 4,148,701 | -0.45(-0.57%) |
Mar 13, 2014 | 80.51 | 80.75 | 78.10 | 78.34 | 4,605,055 | -1.91(-2.38%) |
Mar 12, 2014 | 80.06 | 80.27 | 79.39 | 80.25 | 2,877,835 | -0.26(-0.32%) |
Mar 11, 2014 | 81.06 | 81.10 | 80.36 | 80.51 | 2,252,696 | -0.43(-0.53%) |
Mar 10, 2014 | 80.87 | 81.10 | 80.46 | 80.94 | 2,568,204 | -0.14(-0.17%) |
Mar 07, 2014 | 81.30 | 81.51 | 80.65 | 81.08 | 4,473,650 | +0.29(+0.36%) |
Mar 06, 2014 | 79.96 | 80.89 | 79.79 | 80.79 | 4,576,339 | +1.19(+1.50%) |
Mar 05, 2014 | 79.98 | 79.98 | 79.40 | 79.60 | 3,546,113 | -0.41(-0.51%) |
Mar 04, 2014 | 78.65 | 80.06 | 78.64 | 80.00 | 4,343,172 | +2.28(+2.93%) |
Mar 03, 2014 | 78.27 | 78.29 | 77.02 | 77.72 | 4,000,109 | -1.13(-1.44%) |
Feb 28, 2014 | 77.96 | 79.59 | 77.83 | 78.85 | 5,430,413 | +0.86(+1.10%) |
Feb 27, 2014 | 77.45 | 78.12 | 77.32 | 78.00 | 3,560,270 | +0.48(+0.62%) |
Feb 26, 2014 | 77.89 | 78.34 | 77.08 | 77.51 | 5,602,942 | -0.16(-0.20%) |
Feb 25, 2014 | 77.75 | 78.07 | 77.01 | 77.67 | 3,374,093 | -0.01(-0.01%) |
Feb 24, 2014 | 77.02 | 78.12 | 76.67 | 77.68 | 3,775,175 | +1.01(+1.32%) |
Feb 21, 2014 | 76.94 | 77.24 | 76.50 | 76.67 | 4,408,903 | -0.22(-0.29%) |
Feb 20, 2014 | 76.71 | 77.08 | 76.12 | 76.89 | 5,102,414 | +0.15(+0.19%) |
Feb 19, 2014 | 76.79 | 78.02 | 76.67 | 76.75 | 5,015,012 | -0.16(-0.20%) |
Feb 18, 2014 | 76.71 | 77.00 | 76.27 | 76.90 | 4,157,632 | +0.02(+0.02%) |
Feb 14, 2014 | 76.76 | 76.88 | 76.88 | 76.88 | 3,092,859 | +0.09(+0.11%) |
Feb 13, 2014 | 76.34 | 76.87 | 76.03 | 76.80 | 3,194,637 | -0.10(-0.13%) |
Feb 12, 2014 | 76.62 | 76.93 | 76.37 | 76.90 | 2,879,934 | +0.38(+0.50%) |
Feb 11, 2014 | 76.33 | 76.75 | 76.17 | 76.52 | 4,170,056 | +0.21(+0.27%) |
Feb 10, 2014 | 75.87 | 76.85 | 75.59 | 76.31 | 6,228,379 | +1.16(+1.54%) |
Feb 07, 2014 | 74.26 | 75.30 | 74.10 | 75.16 | 5,239,958 | +1.13(+1.53%) |
Feb 06, 2014 | 73.00 | 74.08 | 72.84 | 74.02 | 6,282,261 | +1.70(+2.35%) |
Feb 05, 2014 | 72.14 | 72.67 | 71.66 | 72.32 | 3,773,926 | -0.24(-0.33%) |
Feb 04, 2014 | 71.86 | 73.18 | 71.38 | 72.56 | 6,225,153 | +0.98(+1.38%) |
Feb 03, 2014 | 73.42 | 73.79 | 71.50 | 71.58 | 6,678,561 | -1.87(-2.54%) |
Jan 31, 2014 | 73.67 | 74.21 | 73.35 | 73.45 | 5,531,926 | -1.38(-1.85%) |
Jan 30, 2014 | 74.68 | 75.14 | 74.35 | 74.83 | 4,924,642 | +0.92(+1.25%) |
Jan 29, 2014 | 74.54 | 75.07 | 73.80 | 73.90 | 3,879,472 | -0.94(-1.26%) |
Jan 28, 2014 | 74.16 | 75.31 | 73.95 | 74.84 | 4,755,524 | +0.79(+1.07%) |
Jan 27, 2014 | 75.29 | 75.82 | 74.04 | 74.05 | 6,541,964 | -1.06(-1.41%) |
Jan 24, 2014 | 76.50 | 77.20 | 74.86 | 75.11 | 7,363,089 | -1.92(-2.49%) |
Jan 23, 2014 | 78.17 | 78.17 | 76.61 | 77.03 | 6,089,105 | -1.69(-2.15%) |
Jan 22, 2014 | 78.30 | 78.97 | 78.28 | 78.72 | 4,454,388 | +0.47(+0.60%) |
Jan 21, 2014 | 79.45 | 80.09 | 77.44 | 78.26 | 9,203,665 | -0.33(-0.42%) |
Jan 17, 2014 | 79.33 | 78.59 | 78.59 | 78.59 | 17,352,218 | +2.76(+3.63%) |
Jan 16, 2014 | 76.02 | 76.23 | 75.38 | 75.83 | 3,799,559 | -0.41(-0.53%) |
Jan 15, 2014 | 75.26 | 76.48 | 75.22 | 76.24 | 5,202,680 | +0.98(+1.30%) |
Jan 14, 2014 | 75.22 | 75.54 | 74.35 | 75.26 | 5,529,948 | +0.11(+0.15%) |
Jan 13, 2014 | 76.47 | 76.88 | 75.05 | 75.15 | 6,529,742 | -1.35(-1.76%) |
Jan 10, 2014 | 77.11 | 77.37 | 76.10 | 76.49 | 3,358,968 | -0.28(-0.37%) |
Jan 09, 2014 | 77.65 | 77.68 | 76.08 | 76.78 | 4,015,883 | -0.46(-0.59%) |
Jan 08, 2014 | 76.59 | 77.44 | 76.59 | 77.24 | 4,484,757 | +0.24(+0.31%) |
Jan 07, 2014 | 77.69 | 78.15 | 76.69 | 77.00 | 4,688,173 | -0.29(-0.38%) |
Jan 06, 2014 | 77.29 | 77.76 | 77.01 | 77.29 | 3,298,415 | -0.03(-0.04%) |
Jan 03, 2014 | 76.81 | 77.62 | 76.37 | 77.32 | 4,512,994 | +0.25(+0.32%) |