Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.63 | 75.09 | 74.33 | 74.81 | 9,894,638 | +0.60(+0.81%) |
Mar 28, 2014 | 74.26 | 74.80 | 73.84 | 74.20 | 11,576,554 | +0.12(+0.16%) |
Mar 27, 2014 | 73.93 | 74.40 | 73.31 | 74.08 | 11,358,393 | +0.18(+0.24%) |
Mar 26, 2014 | 74.26 | 74.99 | 73.91 | 73.91 | 14,666,594 | -0.25(-0.34%) |
Mar 25, 2014 | 72.88 | 74.40 | 72.88 | 74.16 | 18,584,208 | +1.66(+2.29%) |
Mar 24, 2014 | 72.57 | 72.67 | 72.00 | 72.50 | 18,310,300 | -0.56(-0.76%) |
Mar 21, 2014 | 72.17 | 73.05 | 71.49 | 73.05 | 31,522,238 | +1.38(+1.92%) |
Mar 20, 2014 | 71.22 | 71.73 | 70.79 | 71.68 | 7,520,787 | +0.40(+0.57%) |
Mar 19, 2014 | 71.50 | 71.86 | 70.76 | 71.27 | 7,796,273 | -0.27(-0.37%) |
Mar 18, 2014 | 71.51 | 71.77 | 71.19 | 71.54 | 7,698,091 | +0.01(+0.01%) |
Mar 17, 2014 | 71.02 | 71.72 | 70.96 | 71.53 | 7,711,341 | +0.85(+1.21%) |
Mar 14, 2014 | 70.73 | 71.16 | 70.41 | 70.68 | 9,635,549 | -0.14(-0.20%) |
Mar 13, 2014 | 71.47 | 71.74 | 70.81 | 70.82 | 10,057,091 | -0.46(-0.64%) |
Mar 12, 2014 | 70.69 | 71.30 | 70.56 | 71.28 | 8,082,212 | +0.08(+0.12%) |
Mar 11, 2014 | 71.36 | 71.39 | 70.89 | 71.20 | 7,664,844 | +0.03(+0.04%) |
Mar 10, 2014 | 70.95 | 71.20 | 70.66 | 71.17 | 6,405,659 | +0.10(+0.14%) |
Mar 07, 2014 | 71.10 | 71.19 | 70.59 | 71.07 | 8,919,147 | +0.33(+0.46%) |
Mar 06, 2014 | 70.97 | 71.32 | 70.69 | 70.74 | 10,134,768 | +0.23(+0.32%) |
Mar 05, 2014 | 71.03 | 71.05 | 70.35 | 70.51 | 8,894,123 | -0.57(-0.80%) |
Mar 04, 2014 | 70.42 | 71.17 | 70.25 | 71.08 | 11,550,360 | +1.36(+1.94%) |
Mar 03, 2014 | 69.40 | 70.05 | 69.17 | 69.73 | 9,852,476 | -0.43(-0.61%) |
Feb 28, 2014 | 69.62 | 70.55 | 69.35 | 70.15 | 12,664,499 | +0.58(+0.83%) |
Feb 27, 2014 | 69.42 | 69.62 | 69.11 | 69.57 | 9,243,857 | +0.19(+0.27%) |
Feb 26, 2014 | 69.38 | 69.71 | 69.12 | 69.38 | 8,317,520 | +0.00(+0.00%) |
Feb 25, 2014 | 69.75 | 69.96 | 69.04 | 69.38 | 8,380,434 | +0.00(+0.00%) |
Feb 24, 2014 | 69.63 | 70.05 | 69.38 | 69.38 | 11,039,059 | -0.31(-0.45%) |
Feb 21, 2014 | 69.95 | 70.25 | 69.64 | 69.70 | 9,692,797 | -0.15(-0.22%) |
Feb 20, 2014 | 69.33 | 70.11 | 69.04 | 69.85 | 10,781,113 | +0.56(+0.81%) |
Feb 19, 2014 | 69.67 | 70.13 | 69.24 | 69.29 | 10,174,506 | -0.40(-0.57%) |
Feb 18, 2014 | 70.14 | 70.20 | 69.63 | 69.69 | 9,160,567 | -0.45(-0.64%) |
Feb 14, 2014 | 70.01 | 70.14 | 70.14 | 70.14 | 7,254,485 | +0.15(+0.22%) |
Feb 13, 2014 | 69.56 | 70.03 | 69.34 | 69.98 | 7,837,406 | +0.11(+0.15%) |
Feb 12, 2014 | 70.28 | 70.31 | 69.52 | 69.88 | 10,178,127 | -0.42(-0.59%) |
Feb 11, 2014 | 68.87 | 70.29 | 68.77 | 70.29 | 15,283,924 | +1.44(+2.09%) |
Feb 10, 2014 | 68.23 | 68.87 | 67.90 | 68.86 | 10,686,169 | +0.78(+1.14%) |
Feb 07, 2014 | 67.23 | 68.08 | 67.00 | 68.08 | 12,599,236 | +0.98(+1.45%) |
Feb 06, 2014 | 66.26 | 67.11 | 66.20 | 67.10 | 13,238,388 | +1.11(+1.68%) |
Feb 05, 2014 | 65.39 | 66.29 | 65.39 | 65.99 | 14,108,023 | +0.50(+0.76%) |
Feb 04, 2014 | 65.73 | 65.98 | 65.09 | 65.49 | 15,124,685 | -0.12(-0.18%) |
Feb 03, 2014 | 67.10 | 67.13 | 65.49 | 65.61 | 18,440,984 | -1.28(-1.91%) |
Jan 31, 2014 | 67.30 | 67.55 | 66.65 | 66.89 | 16,134,016 | -0.78(-1.15%) |
Jan 30, 2014 | 67.76 | 67.88 | 67.30 | 67.67 | 9,087,288 | +0.45(+0.67%) |
Jan 29, 2014 | 67.65 | 67.83 | 66.94 | 67.22 | 14,760,003 | -0.91(-1.33%) |
Jan 28, 2014 | 68.49 | 68.50 | 67.89 | 68.12 | 10,889,475 | +0.12(+0.18%) |
Jan 27, 2014 | 68.28 | 68.62 | 67.94 | 68.00 | 11,485,944 | -0.51(-0.74%) |
Jan 24, 2014 | 69.65 | 70.02 | 68.51 | 68.51 | 14,100,819 | -1.61(-2.30%) |
Jan 23, 2014 | 70.88 | 70.92 | 69.87 | 70.12 | 12,283,621 | -1.19(-1.68%) |
Jan 22, 2014 | 71.07 | 71.49 | 70.73 | 71.32 | 11,736,844 | +0.22(+0.31%) |
Jan 21, 2014 | 71.78 | 71.90 | 70.03 | 71.10 | 21,612,614 | -0.78(-1.08%) |
Jan 17, 2014 | 71.62 | 71.87 | 71.87 | 71.87 | 18,138,396 | +0.32(+0.44%) |
Jan 16, 2014 | 71.53 | 71.90 | 71.25 | 71.56 | 11,107,104 | -0.12(-0.17%) |
Jan 15, 2014 | 71.62 | 72.03 | 71.46 | 71.68 | 9,774,248 | +0.06(+0.08%) |
Jan 14, 2014 | 71.53 | 71.75 | 71.32 | 71.62 | 10,002,981 | +0.17(+0.23%) |
Jan 13, 2014 | 71.35 | 71.82 | 71.12 | 71.45 | 12,682,392 | -0.18(-0.25%) |
Jan 10, 2014 | 71.56 | 71.81 | 71.18 | 71.63 | 8,861,524 | +0.01(+0.01%) |
Jan 09, 2014 | 71.78 | 72.12 | 71.14 | 71.63 | 10,506,676 | +0.43(+0.61%) |
Jan 08, 2014 | 71.20 | 71.53 | 70.98 | 71.19 | 12,034,116 | -0.10(-0.14%) |
Jan 07, 2014 | 70.35 | 71.54 | 70.31 | 71.29 | 14,592,398 | +1.48(+2.12%) |
Jan 06, 2014 | 69.51 | 70.13 | 69.46 | 69.81 | 9,843,624 | +0.36(+0.52%) |
Jan 03, 2014 | 69.02 | 69.73 | 69.00 | 69.45 | 7,456,393 | +0.62(+0.90%) |