Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.40 | 70.11 | 68.92 | 69.13 | 1,431,789 | +1.17(+1.73%) |
Mar 28, 2014 | 67.62 | 68.59 | 67.62 | 67.95 | 894,916 | +0.61(+0.91%) |
Mar 27, 2014 | 67.51 | 67.71 | 67.02 | 67.34 | 1,308,985 | -0.30(-0.45%) |
Mar 26, 2014 | 69.17 | 69.50 | 67.63 | 67.64 | 1,834,234 | -1.09(-1.59%) |
Mar 25, 2014 | 68.46 | 69.15 | 68.07 | 68.74 | 1,707,557 | +0.68(+1.01%) |
Mar 24, 2014 | 68.21 | 68.48 | 67.16 | 68.05 | 1,669,363 | -0.09(-0.13%) |
Mar 21, 2014 | 67.68 | 68.59 | 67.45 | 68.14 | 2,646,787 | +1.04(+1.55%) |
Mar 20, 2014 | 66.92 | 67.50 | 66.57 | 67.10 | 1,423,047 | +0.05(+0.08%) |
Mar 19, 2014 | 68.35 | 68.35 | 66.62 | 67.05 | 1,651,180 | -1.33(-1.95%) |
Mar 18, 2014 | 65.71 | 68.64 | 65.71 | 68.38 | 2,220,617 | +1.68(+2.52%) |
Mar 17, 2014 | 66.67 | 67.48 | 66.65 | 66.70 | 1,419,302 | +0.60(+0.90%) |
Mar 14, 2014 | 66.49 | 66.84 | 65.98 | 66.10 | 1,379,554 | -0.59(-0.88%) |
Mar 13, 2014 | 68.18 | 68.26 | 66.19 | 66.69 | 1,891,955 | -1.30(-1.91%) |
Mar 12, 2014 | 68.18 | 68.38 | 67.46 | 67.99 | 1,699,202 | -0.70(-1.02%) |
Mar 11, 2014 | 70.01 | 70.29 | 68.38 | 68.69 | 1,378,539 | -1.26(-1.81%) |
Mar 10, 2014 | 70.49 | 70.88 | 69.21 | 69.95 | 1,241,752 | -0.92(-1.29%) |
Mar 07, 2014 | 71.83 | 71.83 | 70.65 | 70.87 | 1,418,869 | -0.38(-0.54%) |
Mar 06, 2014 | 69.82 | 71.38 | 69.79 | 71.25 | 1,604,117 | +1.76(+2.53%) |
Mar 05, 2014 | 69.85 | 70.05 | 69.27 | 69.49 | 1,159,177 | -0.23(-0.33%) |
Mar 04, 2014 | 69.10 | 69.99 | 69.01 | 69.72 | 1,889,667 | +1.32(+1.92%) |
Mar 03, 2014 | 68.21 | 68.75 | 67.92 | 68.41 | 1,473,325 | -0.68(-0.99%) |
Feb 28, 2014 | 69.46 | 69.46 | 68.74 | 69.09 | 2,197,159 | -0.23(-0.33%) |
Feb 27, 2014 | 69.52 | 69.97 | 68.99 | 69.32 | 1,590,804 | -0.15(-0.22%) |
Feb 26, 2014 | 69.34 | 70.08 | 68.84 | 69.47 | 2,084,223 | +0.51(+0.73%) |
Feb 25, 2014 | 70.03 | 70.36 | 68.70 | 68.97 | 2,248,446 | -1.04(-1.48%) |
Feb 24, 2014 | 70.36 | 70.95 | 69.79 | 70.01 | 1,353,098 | -0.23(-0.33%) |
Feb 21, 2014 | 71.40 | 71.43 | 70.17 | 70.24 | 1,594,242 | -0.73(-1.02%) |
Feb 20, 2014 | 71.39 | 71.76 | 70.73 | 70.96 | 2,760,320 | -0.21(-0.30%) |
Feb 19, 2014 | 71.35 | 73.70 | 71.03 | 71.18 | 3,918,503 | +0.11(+0.15%) |
Feb 18, 2014 | 71.19 | 71.33 | 70.10 | 71.07 | 2,170,283 | +0.41(+0.58%) |
Feb 14, 2014 | 69.98 | 70.66 | 70.66 | 70.66 | 1,840,703 | +0.71(+1.01%) |
Feb 13, 2014 | 70.10 | 70.74 | 69.54 | 69.95 | 1,721,955 | -0.91(-1.29%) |
Feb 12, 2014 | 69.17 | 71.32 | 69.08 | 70.87 | 2,326,131 | +2.00(+2.90%) |
Feb 11, 2014 | 68.84 | 69.23 | 68.63 | 68.87 | 1,835,890 | +0.22(+0.32%) |
Feb 10, 2014 | 68.34 | 69.05 | 68.01 | 68.65 | 1,497,593 | +0.17(+0.25%) |
Feb 07, 2014 | 69.21 | 69.21 | 67.98 | 68.48 | 1,840,374 | +1.05(+1.55%) |
Feb 06, 2014 | 66.47 | 67.90 | 66.41 | 67.43 | 988,018 | +1.04(+1.56%) |
Feb 05, 2014 | 66.32 | 66.72 | 65.73 | 66.40 | 1,307,960 | -0.31(-0.47%) |
Feb 04, 2014 | 65.83 | 66.94 | 65.03 | 66.71 | 1,584,378 | +1.26(+1.92%) |
Feb 03, 2014 | 67.29 | 67.63 | 65.21 | 65.45 | 1,862,929 | -1.92(-2.86%) |
Jan 31, 2014 | 66.74 | 67.90 | 66.46 | 67.37 | 1,359,408 | -0.35(-0.51%) |
Jan 30, 2014 | 68.14 | 68.29 | 67.51 | 67.72 | 1,613,484 | +0.20(+0.30%) |
Jan 29, 2014 | 67.86 | 68.85 | 67.02 | 67.51 | 2,196,845 | -1.19(-1.73%) |
Jan 28, 2014 | 68.25 | 68.98 | 68.13 | 68.70 | 1,529,600 | +0.66(+0.96%) |
Jan 27, 2014 | 68.64 | 69.37 | 67.03 | 68.05 | 1,771,391 | -0.67(-0.98%) |
Jan 24, 2014 | 71.30 | 71.40 | 68.72 | 68.72 | 2,182,236 | -3.20(-4.45%) |
Jan 23, 2014 | 73.51 | 73.51 | 71.76 | 71.92 | 2,183,134 | -2.27(-3.06%) |
Jan 22, 2014 | 74.01 | 74.44 | 73.63 | 74.19 | 1,755,412 | +0.63(+0.86%) |
Jan 21, 2014 | 73.35 | 74.10 | 72.74 | 73.56 | 1,948,194 | +0.79(+1.08%) |
Jan 17, 2014 | 71.67 | 72.77 | 72.77 | 72.77 | 1,782,525 | +1.43(+2.00%) |
Jan 16, 2014 | 71.27 | 71.51 | 70.38 | 71.35 | 1,286,175 | -0.02(-0.02%) |
Jan 15, 2014 | 70.49 | 72.14 | 70.49 | 71.36 | 1,930,618 | +0.87(+1.23%) |
Jan 14, 2014 | 70.08 | 70.79 | 69.49 | 70.49 | 2,243,410 | +1.28(+1.85%) |
Jan 13, 2014 | 69.97 | 70.19 | 68.95 | 69.22 | 2,336,421 | -0.76(-1.09%) |
Jan 10, 2014 | 70.36 | 70.63 | 69.88 | 69.98 | 1,571,574 | +0.09(+0.13%) |
Jan 09, 2014 | 70.52 | 70.94 | 69.47 | 69.89 | 1,614,445 | -0.43(-0.62%) |
Jan 08, 2014 | 70.29 | 70.65 | 69.99 | 70.33 | 1,093,662 | -0.08(-0.11%) |
Jan 07, 2014 | 69.96 | 70.79 | 69.78 | 70.41 | 1,135,101 | +0.73(+1.04%) |
Jan 06, 2014 | 70.56 | 70.80 | 69.44 | 69.68 | 986,797 | -0.52(-0.75%) |
Jan 03, 2014 | 69.98 | 70.77 | 69.89 | 70.20 | 930,337 | +0.25(+0.36%) |