Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 71.83 | 72.16 | 71.06 | 71.68 | 186,038 | +0.30(+0.42%) |
Mar 28, 2014 | 71.38 | 72.21 | 70.87 | 71.38 | 124,647 | +0.28(+0.39%) |
Mar 27, 2014 | 71.37 | 71.51 | 69.95 | 71.10 | 192,952 | -0.35(-0.49%) |
Mar 26, 2014 | 71.68 | 72.15 | 71.06 | 71.45 | 168,554 | +0.17(+0.24%) |
Mar 25, 2014 | 70.47 | 71.36 | 69.60 | 71.28 | 184,503 | +1.45(+2.08%) |
Mar 24, 2014 | 72.91 | 72.91 | 69.06 | 69.83 | 162,047 | -2.87(-3.95%) |
Mar 21, 2014 | 73.52 | 73.52 | 72.27 | 72.70 | 157,464 | -0.68(-0.93%) |
Mar 20, 2014 | 73.09 | 74.24 | 72.65 | 73.38 | 166,264 | +0.10(+0.14%) |
Mar 19, 2014 | 74.03 | 74.58 | 73.09 | 73.28 | 153,240 | -0.81(-1.09%) |
Mar 18, 2014 | 73.28 | 74.62 | 72.88 | 74.09 | 177,751 | +0.79(+1.08%) |
Mar 17, 2014 | 72.63 | 73.98 | 72.25 | 73.30 | 287,107 | +1.19(+1.65%) |
Mar 14, 2014 | 70.30 | 72.28 | 70.30 | 72.11 | 152,753 | +1.47(+2.08%) |
Mar 13, 2014 | 73.26 | 73.97 | 70.25 | 70.64 | 100,933 | -2.14(-2.94%) |
Mar 12, 2014 | 70.43 | 73.00 | 69.92 | 72.78 | 231,355 | +1.99(+2.81%) |
Mar 11, 2014 | 72.02 | 72.23 | 70.00 | 70.79 | 242,223 | -1.11(-1.54%) |
Mar 10, 2014 | 73.24 | 73.81 | 71.44 | 71.90 | 236,131 | -1.73(-2.35%) |
Mar 07, 2014 | 74.14 | 74.70 | 73.54 | 73.63 | 182,881 | -0.32(-0.43%) |
Mar 06, 2014 | 74.00 | 75.17 | 73.04 | 73.95 | 218,292 | -0.34(-0.46%) |
Mar 05, 2014 | 77.02 | 77.08 | 73.47 | 74.29 | 289,318 | -3.06(-3.96%) |
Mar 04, 2014 | 77.56 | 79.42 | 77.06 | 77.35 | 437,060 | +0.62(+0.81%) |
Mar 03, 2014 | 76.83 | 77.85 | 75.16 | 76.73 | 238,936 | -1.20(-1.54%) |
Feb 28, 2014 | 77.65 | 79.11 | 77.33 | 77.93 | 148,161 | +0.09(+0.12%) |
Feb 27, 2014 | 76.73 | 77.87 | 76.38 | 77.84 | 181,292 | +0.63(+0.82%) |
Feb 26, 2014 | 76.55 | 78.00 | 76.00 | 77.21 | 189,573 | +0.63(+0.82%) |
Feb 25, 2014 | 76.35 | 76.80 | 75.07 | 76.58 | 211,687 | +0.62(+0.82%) |
Feb 24, 2014 | 74.00 | 77.03 | 73.39 | 75.96 | 337,590 | +2.57(+3.50%) |
Feb 21, 2014 | 74.36 | 74.36 | 72.78 | 73.39 | 206,216 | -0.48(-0.65%) |
Feb 20, 2014 | 71.99 | 74.09 | 71.99 | 73.87 | 183,609 | +1.88(+2.61%) |
Feb 19, 2014 | 74.50 | 74.50 | 71.37 | 71.99 | 241,279 | -1.14(-1.56%) |
Feb 18, 2014 | 73.96 | 74.59 | 72.24 | 73.13 | 319,273 | -0.38(-0.52%) |
Feb 14, 2014 | 69.97 | 73.51 | 73.51 | 73.51 | 574,000 | -0.14(-0.19%) |
Feb 13, 2014 | 71.27 | 74.13 | 71.05 | 73.65 | 208,589 | +1.64(+2.28%) |
Feb 12, 2014 | 73.68 | 74.60 | 71.66 | 72.01 | 216,059 | -1.73(-2.35%) |
Feb 11, 2014 | 75.08 | 75.82 | 73.19 | 73.74 | 325,560 | -1.52(-2.02%) |
Feb 10, 2014 | 69.70 | 75.59 | 69.00 | 75.26 | 694,942 | +8.66(+13.00%) |
Feb 07, 2014 | 65.81 | 66.95 | 64.53 | 66.60 | 204,554 | +1.77(+2.73%) |
Feb 06, 2014 | 62.45 | 65.00 | 61.60 | 64.83 | 153,287 | +2.56(+4.11%) |
Feb 05, 2014 | 62.47 | 62.98 | 61.42 | 62.27 | 178,385 | -0.44(-0.70%) |
Feb 04, 2014 | 62.67 | 63.45 | 61.86 | 62.71 | 198,895 | +0.54(+0.87%) |
Feb 03, 2014 | 64.03 | 64.79 | 61.64 | 62.17 | 179,024 | -2.26(-3.51%) |
Jan 31, 2014 | 63.00 | 65.02 | 63.00 | 64.43 | 333,380 | +0.94(+1.48%) |
Jan 30, 2014 | 63.42 | 63.85 | 62.98 | 63.49 | 328,371 | +1.39(+2.24%) |
Jan 29, 2014 | 63.80 | 63.86 | 61.94 | 62.10 | 138,357 | -2.43(-3.77%) |
Jan 28, 2014 | 64.32 | 64.62 | 63.84 | 64.53 | 146,497 | +0.27(+0.42%) |
Jan 27, 2014 | 64.01 | 65.14 | 63.76 | 64.26 | 181,330 | -0.66(-1.02%) |
Jan 24, 2014 | 65.17 | 65.20 | 64.64 | 64.92 | 216,424 | -0.65(-0.99%) |
Jan 23, 2014 | 66.00 | 66.00 | 65.02 | 65.57 | 244,253 | -0.69(-1.04%) |
Jan 22, 2014 | 65.76 | 66.99 | 65.60 | 66.26 | 221,869 | +0.59(+0.90%) |
Jan 21, 2014 | 64.65 | 67.07 | 64.20 | 65.67 | 309,946 | +1.04(+1.61%) |
Jan 17, 2014 | 66.43 | 64.63 | 64.63 | 64.63 | 167,400 | -1.71(-2.58%) |
Jan 16, 2014 | 67.48 | 67.87 | 66.27 | 66.34 | 102,657 | -1.10(-1.63%) |
Jan 15, 2014 | 67.28 | 67.86 | 67.02 | 67.44 | 147,994 | +0.16(+0.24%) |
Jan 14, 2014 | 66.08 | 67.50 | 66.08 | 67.28 | 108,856 | +1.28(+1.94%) |
Jan 13, 2014 | 66.60 | 67.00 | 65.76 | 66.00 | 178,331 | -1.12(-1.67%) |
Jan 10, 2014 | 69.20 | 69.78 | 66.50 | 67.12 | 188,759 | -1.87(-2.71%) |
Jan 09, 2014 | 71.38 | 71.38 | 68.66 | 68.99 | 156,583 | -2.06(-2.90%) |
Jan 08, 2014 | 71.63 | 72.23 | 70.70 | 71.05 | 135,822 | -0.58(-0.81%) |
Jan 07, 2014 | 69.56 | 72.18 | 69.02 | 71.63 | 196,245 | +2.47(+3.57%) |
Jan 06, 2014 | 69.11 | 69.72 | 68.43 | 69.16 | 299,350 | +0.06(+0.09%) |
Jan 03, 2014 | 71.26 | 72.07 | 69.00 | 69.10 | 279,960 | -2.11(-2.96%) |