Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 68.50 | 68.85 | 67.93 | 68.72 | 146,937 | -0.26(-0.37%) |
Mar 28, 2014 | 69.47 | 69.48 | 68.58 | 68.98 | 36,757 | -0.53(-0.76%) |
Mar 27, 2014 | 69.25 | 69.93 | 69.01 | 69.51 | 46,165 | +0.65(+0.94%) |
Mar 26, 2014 | 68.16 | 68.96 | 68.16 | 68.86 | 41,472 | +0.58(+0.86%) |
Mar 25, 2014 | 68.07 | 68.43 | 67.86 | 68.28 | 81,704 | -0.34(-0.50%) |
Mar 24, 2014 | 67.67 | 68.62 | 67.52 | 68.62 | 25,398 | +0.88(+1.30%) |
Mar 21, 2014 | 66.99 | 67.79 | 66.99 | 67.73 | 15,538 | +1.15(+1.73%) |
Mar 20, 2014 | 66.53 | 67.01 | 66.53 | 66.58 | 20,658 | -0.13(-0.20%) |
Mar 19, 2014 | 67.06 | 67.09 | 65.90 | 66.71 | 72,246 | -0.60(-0.89%) |
Mar 18, 2014 | 66.83 | 67.31 | 66.83 | 67.31 | 28,449 | +0.39(+0.59%) |
Mar 17, 2014 | 67.46 | 67.53 | 66.92 | 66.92 | 37,069 | -0.84(-1.24%) |
Mar 14, 2014 | 68.19 | 68.19 | 67.43 | 67.76 | 358,371 | +0.19(+0.28%) |
Mar 13, 2014 | 65.91 | 67.64 | 65.91 | 67.58 | 62,615 | +1.37(+2.06%) |
Mar 12, 2014 | 66.29 | 66.44 | 66.15 | 66.21 | 54,916 | +0.58(+0.88%) |
Mar 11, 2014 | 65.33 | 65.66 | 65.17 | 65.63 | 29,130 | +0.36(+0.55%) |
Mar 10, 2014 | 65.28 | 65.43 | 65.13 | 65.27 | 135,077 | +0.00(+0.00%) |
Mar 07, 2014 | 64.95 | 65.48 | 64.90 | 65.27 | 86,802 | -0.61(-0.93%) |
Mar 06, 2014 | 65.97 | 66.22 | 65.85 | 65.89 | 47,491 | -0.91(-1.37%) |
Mar 05, 2014 | 66.53 | 67.03 | 66.51 | 66.80 | 187,085 | +0.23(+0.34%) |
Mar 04, 2014 | 67.54 | 67.54 | 66.57 | 66.57 | 89,708 | -1.68(-2.47%) |
Mar 03, 2014 | 68.18 | 68.26 | 67.75 | 68.25 | 137,730 | +0.83(+1.23%) |
Feb 28, 2014 | 67.21 | 67.55 | 66.68 | 67.42 | 70,491 | +0.13(+0.19%) |
Feb 27, 2014 | 67.19 | 67.44 | 66.92 | 67.29 | 20,963 | +0.52(+0.78%) |
Feb 26, 2014 | 66.28 | 66.78 | 66.24 | 66.78 | 40,887 | +0.51(+0.77%) |
Feb 25, 2014 | 65.80 | 66.26 | 65.80 | 66.26 | 88,430 | +0.80(+1.22%) |
Feb 24, 2014 | 65.48 | 65.64 | 65.32 | 65.46 | 14,436 | -0.17(-0.26%) |
Feb 21, 2014 | 65.10 | 65.64 | 65.10 | 65.64 | 13,222 | +0.64(+0.98%) |
Feb 20, 2014 | 65.34 | 65.44 | 64.72 | 65.00 | 58,915 | -0.32(-0.48%) |
Feb 19, 2014 | 66.03 | 66.03 | 65.24 | 65.31 | 96,517 | -0.39(-0.59%) |
Feb 18, 2014 | 65.57 | 66.02 | 65.51 | 65.70 | 114,229 | +0.25(+0.38%) |
Feb 14, 2014 | 65.48 | 65.45 | 65.45 | 65.45 | 480,505 | -0.03(-0.05%) |
Feb 13, 2014 | 65.61 | 65.70 | 65.35 | 65.49 | 51,909 | +0.49(+0.75%) |
Feb 12, 2014 | 65.35 | 65.35 | 64.82 | 65.00 | 31,381 | -0.61(-0.94%) |
Feb 11, 2014 | 65.71 | 65.86 | 65.25 | 65.61 | 29,227 | -0.39(-0.59%) |
Feb 10, 2014 | 65.51 | 66.15 | 65.51 | 66.00 | 24,033 | +0.22(+0.34%) |
Feb 07, 2014 | 65.35 | 66.23 | 65.31 | 65.77 | 69,434 | -0.07(-0.10%) |
Feb 06, 2014 | 65.99 | 66.13 | 65.60 | 65.84 | 44,947 | -0.46(-0.69%) |
Feb 05, 2014 | 66.79 | 66.83 | 66.10 | 66.30 | 169,562 | -0.99(-1.48%) |
Feb 04, 2014 | 67.65 | 67.72 | 67.11 | 67.29 | 181,805 | -1.09(-1.59%) |
Feb 03, 2014 | 67.05 | 68.39 | 66.81 | 68.38 | 238,356 | +1.19(+1.78%) |
Jan 31, 2014 | 67.06 | 67.22 | 66.79 | 67.19 | 122,457 | +0.71(+1.07%) |
Jan 30, 2014 | 66.49 | 66.62 | 66.10 | 66.48 | 42,704 | -0.27(-0.40%) |
Jan 29, 2014 | 66.17 | 66.92 | 65.95 | 66.75 | 113,345 | +0.81(+1.23%) |
Jan 28, 2014 | 65.87 | 65.94 | 65.60 | 65.94 | 96,666 | +0.10(+0.15%) |
Jan 27, 2014 | 66.31 | 66.66 | 65.78 | 65.84 | 110,536 | -0.63(-0.95%) |
Jan 24, 2014 | 66.38 | 66.52 | 66.04 | 66.47 | 198,616 | +0.63(+0.95%) |
Jan 23, 2014 | 65.03 | 66.06 | 65.03 | 65.84 | 29,452 | +1.28(+1.99%) |
Jan 22, 2014 | 64.68 | 64.91 | 64.51 | 64.56 | 158,217 | -0.25(-0.39%) |
Jan 21, 2014 | 64.85 | 65.01 | 64.66 | 64.81 | 350,619 | +0.20(+0.30%) |
Jan 17, 2014 | 64.07 | 64.62 | 64.62 | 64.62 | 354,110 | +0.43(+0.68%) |
Jan 16, 2014 | 64.05 | 64.23 | 63.93 | 64.18 | 9,644 | +0.51(+0.79%) |
Jan 15, 2014 | 63.33 | 63.68 | 63.28 | 63.68 | 193,260 | +0.13(+0.20%) |
Jan 14, 2014 | 63.78 | 64.01 | 63.55 | 63.55 | 10,901 | -0.64(-0.99%) |
Jan 13, 2014 | 63.74 | 64.30 | 63.73 | 64.18 | 38,217 | +0.50(+0.78%) |
Jan 10, 2014 | 62.88 | 63.77 | 62.88 | 63.68 | 76,393 | +1.17(+1.88%) |
Jan 09, 2014 | 62.47 | 62.52 | 62.02 | 62.51 | 30,939 | +0.39(+0.63%) |
Jan 08, 2014 | 61.83 | 62.19 | 61.61 | 62.12 | 134,721 | +0.00(+0.00%) |
Jan 07, 2014 | 62.03 | 62.28 | 61.88 | 62.12 | 14,442 | +0.17(+0.28%) |
Jan 06, 2014 | 61.75 | 62.30 | 61.75 | 61.95 | 46,389 | +0.48(+0.79%) |
Jan 03, 2014 | 61.30 | 61.74 | 61.26 | 61.46 | 16,332 | -0.10(-0.17%) |