Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.58 | 75.73 | 74.30 | 75.33 | 4,064,619 | +1.17(+1.58%) |
Mar 28, 2014 | 73.78 | 74.22 | 73.67 | 74.16 | 3,963,290 | +0.58(+0.79%) |
Mar 27, 2014 | 73.69 | 74.36 | 73.40 | 73.59 | 5,314,085 | -0.40(-0.54%) |
Mar 26, 2014 | 75.41 | 75.50 | 73.98 | 73.99 | 5,778,492 | -1.07(-1.43%) |
Mar 25, 2014 | 75.66 | 75.99 | 75.06 | 75.06 | 5,364,179 | -0.41(-0.54%) |
Mar 24, 2014 | 75.33 | 75.69 | 74.48 | 75.47 | 5,123,621 | +0.27(+0.36%) |
Mar 21, 2014 | 76.26 | 76.46 | 75.09 | 75.20 | 7,144,540 | -0.56(-0.74%) |
Mar 20, 2014 | 74.84 | 75.77 | 74.61 | 75.76 | 4,074,379 | +0.75(+1.01%) |
Mar 19, 2014 | 76.21 | 76.37 | 74.75 | 75.01 | 5,174,724 | -1.02(-1.35%) |
Mar 18, 2014 | 75.35 | 76.27 | 75.17 | 76.03 | 4,398,632 | +0.81(+1.08%) |
Mar 17, 2014 | 74.86 | 75.42 | 74.65 | 75.21 | 4,310,745 | +0.90(+1.20%) |
Mar 14, 2014 | 74.45 | 74.84 | 73.94 | 74.32 | 4,803,070 | -0.29(-0.39%) |
Mar 13, 2014 | 75.45 | 76.05 | 74.45 | 74.61 | 5,934,900 | -0.67(-0.90%) |
Mar 12, 2014 | 74.22 | 75.30 | 73.99 | 75.28 | 4,128,880 | +0.71(+0.95%) |
Mar 11, 2014 | 74.87 | 74.94 | 74.39 | 74.57 | 3,556,867 | -0.18(-0.24%) |
Mar 10, 2014 | 75.17 | 75.28 | 74.46 | 74.75 | 4,579,999 | -0.54(-0.72%) |
Mar 07, 2014 | 74.90 | 75.70 | 74.69 | 75.30 | 4,756,154 | +0.69(+0.92%) |
Mar 06, 2014 | 74.10 | 75.10 | 73.98 | 74.61 | 4,541,678 | +0.61(+0.82%) |
Mar 05, 2014 | 73.99 | 74.66 | 73.78 | 74.00 | 5,491,810 | +0.20(+0.27%) |
Mar 04, 2014 | 72.98 | 74.20 | 72.71 | 73.80 | 6,172,319 | +1.74(+2.42%) |
Mar 03, 2014 | 71.92 | 72.23 | 71.57 | 72.06 | 4,804,457 | -0.35(-0.48%) |
Feb 28, 2014 | 71.77 | 72.73 | 71.54 | 72.41 | 5,946,543 | +0.75(+1.05%) |
Feb 27, 2014 | 71.01 | 71.88 | 70.96 | 71.65 | 3,675,951 | +0.52(+0.73%) |
Feb 26, 2014 | 71.45 | 71.85 | 70.96 | 71.14 | 4,203,149 | -0.23(-0.33%) |
Feb 25, 2014 | 71.88 | 71.92 | 71.10 | 71.37 | 3,422,289 | -0.36(-0.51%) |
Feb 24, 2014 | 71.75 | 72.40 | 71.54 | 71.73 | 4,109,889 | +0.20(+0.27%) |
Feb 21, 2014 | 71.29 | 71.97 | 71.13 | 71.54 | 5,137,129 | +0.50(+0.70%) |
Feb 20, 2014 | 70.32 | 71.29 | 70.29 | 71.04 | 5,350,798 | +0.80(+1.14%) |
Feb 19, 2014 | 70.84 | 71.23 | 70.12 | 70.24 | 4,728,388 | -0.97(-1.36%) |
Feb 18, 2014 | 71.98 | 72.05 | 70.82 | 71.21 | 7,199,791 | -0.73(-1.02%) |
Feb 14, 2014 | 71.20 | 71.94 | 71.94 | 71.94 | 9,557,813 | +0.60(+0.84%) |
Feb 13, 2014 | 70.96 | 71.56 | 70.87 | 71.35 | 3,598,114 | -0.08(-0.12%) |
Feb 12, 2014 | 71.05 | 71.64 | 70.82 | 71.43 | 4,092,703 | +0.46(+0.65%) |
Feb 11, 2014 | 69.98 | 71.40 | 69.92 | 70.97 | 6,764,381 | +1.17(+1.67%) |
Feb 10, 2014 | 70.55 | 70.60 | 69.72 | 69.80 | 6,466,662 | -0.85(-1.20%) |
Feb 07, 2014 | 70.21 | 70.92 | 70.08 | 70.65 | 5,841,548 | +0.71(+1.02%) |
Feb 06, 2014 | 69.05 | 70.14 | 68.98 | 69.94 | 4,992,520 | +0.99(+1.44%) |
Feb 05, 2014 | 68.93 | 69.24 | 68.37 | 68.94 | 5,444,343 | -0.25(-0.36%) |
Feb 04, 2014 | 69.12 | 69.36 | 68.47 | 69.19 | 5,074,387 | +0.60(+0.88%) |
Feb 03, 2014 | 69.73 | 70.22 | 68.34 | 68.59 | 8,519,081 | -1.00(-1.43%) |
Jan 31, 2014 | 69.76 | 70.22 | 69.16 | 69.59 | 6,302,463 | -0.79(-1.13%) |
Jan 30, 2014 | 69.79 | 70.69 | 69.62 | 70.38 | 6,706,829 | +1.71(+2.49%) |
Jan 29, 2014 | 68.76 | 69.16 | 68.37 | 68.67 | 6,917,654 | -0.34(-0.49%) |
Jan 28, 2014 | 68.46 | 69.48 | 68.42 | 69.01 | 5,239,523 | +0.64(+0.93%) |
Jan 27, 2014 | 68.72 | 68.91 | 68.01 | 68.38 | 6,832,088 | -0.17(-0.25%) |
Jan 24, 2014 | 68.75 | 69.89 | 68.09 | 68.55 | 8,869,444 | -0.99(-1.42%) |
Jan 23, 2014 | 68.85 | 69.82 | 68.71 | 69.54 | 9,205,805 | +2.24(+3.34%) |
Jan 22, 2014 | 67.53 | 67.89 | 67.14 | 67.30 | 6,578,328 | +0.15(+0.23%) |
Jan 21, 2014 | 67.73 | 67.73 | 66.77 | 67.14 | 3,874,352 | +0.11(+0.17%) |
Jan 17, 2014 | 67.07 | 67.03 | 67.03 | 67.03 | 11,909,458 | -0.05(-0.07%) |
Jan 16, 2014 | 66.92 | 67.27 | 66.52 | 67.08 | 6,049,904 | -0.87(-1.29%) |
Jan 15, 2014 | 67.45 | 68.45 | 67.43 | 67.95 | 5,308,685 | +0.53(+0.79%) |
Jan 14, 2014 | 67.18 | 67.68 | 66.92 | 67.42 | 3,937,637 | +0.31(+0.46%) |
Jan 13, 2014 | 68.03 | 68.17 | 66.91 | 67.12 | 5,671,044 | -0.93(-1.37%) |
Jan 10, 2014 | 67.43 | 68.25 | 67.32 | 68.05 | 6,369,917 | +0.44(+0.66%) |
Jan 09, 2014 | 66.77 | 67.63 | 66.66 | 67.60 | 5,676,087 | +0.93(+1.40%) |
Jan 08, 2014 | 67.04 | 67.50 | 66.50 | 66.67 | 5,589,100 | +0.12(+0.19%) |
Jan 07, 2014 | 66.05 | 66.65 | 65.99 | 66.54 | 3,925,108 | +0.58(+0.88%) |
Jan 06, 2014 | 66.76 | 66.94 | 65.89 | 65.96 | 4,683,701 | -0.67(-1.01%) |
Jan 03, 2014 | 66.86 | 67.40 | 66.39 | 66.64 | 3,019,134 | -0.10(-0.16%) |