Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.49 | 75.19 | 74.28 | 74.97 | 1,814,263 | +0.87(+1.17%) |
Mar 28, 2014 | 73.90 | 74.92 | 73.72 | 74.10 | 1,569,416 | +0.69(+0.94%) |
Mar 27, 2014 | 74.25 | 74.25 | 73.09 | 73.41 | 1,723,045 | -0.82(-1.10%) |
Mar 26, 2014 | 74.55 | 74.55 | 73.87 | 74.23 | 1,755,902 | +0.29(+0.39%) |
Mar 25, 2014 | 74.08 | 75.38 | 73.87 | 73.94 | 1,629,012 | -0.40(-0.54%) |
Mar 24, 2014 | 75.98 | 76.16 | 74.30 | 74.34 | 1,487,721 | -1.37(-1.81%) |
Mar 21, 2014 | 75.95 | 76.71 | 75.61 | 75.71 | 3,426,444 | +0.32(+0.42%) |
Mar 20, 2014 | 74.65 | 76.38 | 74.65 | 75.39 | 2,045,097 | +0.62(+0.83%) |
Mar 19, 2014 | 73.75 | 75.64 | 73.41 | 74.77 | 3,362,413 | +1.03(+1.40%) |
Mar 18, 2014 | 72.86 | 74.25 | 72.85 | 73.74 | 2,319,818 | +0.75(+1.03%) |
Mar 17, 2014 | 71.78 | 73.25 | 71.70 | 72.99 | 1,966,343 | +1.48(+2.07%) |
Mar 14, 2014 | 72.91 | 73.29 | 71.48 | 71.51 | 3,046,098 | -1.40(-1.92%) |
Mar 13, 2014 | 73.76 | 73.80 | 72.65 | 72.91 | 3,450,536 | -0.44(-0.60%) |
Mar 12, 2014 | 73.42 | 73.80 | 73.11 | 73.35 | 2,759,562 | -0.30(-0.41%) |
Mar 11, 2014 | 74.02 | 74.50 | 73.60 | 73.65 | 1,694,679 | -0.37(-0.50%) |
Mar 10, 2014 | 73.45 | 74.07 | 73.22 | 74.02 | 1,413,426 | +0.31(+0.42%) |
Mar 07, 2014 | 74.13 | 74.28 | 73.17 | 73.71 | 2,313,836 | +0.12(+0.16%) |
Mar 06, 2014 | 74.00 | 74.38 | 73.53 | 73.59 | 2,398,340 | -0.16(-0.22%) |
Mar 05, 2014 | 73.52 | 74.24 | 73.11 | 73.75 | 2,481,785 | +0.10(+0.14%) |
Mar 04, 2014 | 72.93 | 73.82 | 72.77 | 73.65 | 1,855,732 | +1.39(+1.92%) |
Mar 03, 2014 | 72.30 | 72.62 | 71.60 | 72.26 | 1,781,466 | -0.45(-0.62%) |
Feb 28, 2014 | 71.56 | 73.86 | 71.55 | 72.71 | 2,782,491 | +1.23(+1.72%) |
Feb 27, 2014 | 71.17 | 71.65 | 71.06 | 71.48 | 1,750,296 | +0.06(+0.08%) |
Feb 26, 2014 | 71.07 | 71.89 | 70.65 | 71.42 | 1,910,777 | +0.28(+0.39%) |
Feb 25, 2014 | 71.88 | 72.35 | 71.00 | 71.14 | 1,614,115 | -0.66(-0.92%) |
Feb 24, 2014 | 70.57 | 72.42 | 70.43 | 71.80 | 2,877,750 | +1.37(+1.95%) |
Feb 21, 2014 | 69.83 | 70.67 | 69.67 | 70.43 | 2,287,392 | +0.54(+0.77%) |
Feb 20, 2014 | 69.21 | 70.03 | 69.10 | 69.89 | 2,709,097 | +0.81(+1.17%) |
Feb 19, 2014 | 69.05 | 69.94 | 69.00 | 69.08 | 2,286,999 | -0.03(-0.04%) |
Feb 18, 2014 | 69.16 | 69.85 | 69.00 | 69.11 | 2,891,423 | -0.08(-0.12%) |
Feb 14, 2014 | 66.00 | 69.19 | 69.19 | 69.19 | 5,115,300 | +3.44(+5.23%) |
Feb 13, 2014 | 65.00 | 66.27 | 64.68 | 65.75 | 3,728,224 | +0.60(+0.92%) |
Feb 12, 2014 | 66.03 | 66.48 | 65.09 | 65.15 | 3,831,848 | -0.88(-1.33%) |
Feb 11, 2014 | 65.59 | 66.21 | 65.28 | 66.03 | 3,989,979 | +0.35(+0.53%) |
Feb 10, 2014 | 66.61 | 66.78 | 65.59 | 65.68 | 4,276,791 | -1.08(-1.62%) |
Feb 07, 2014 | 66.30 | 67.02 | 65.65 | 66.76 | 4,838,063 | -1.16(-1.71%) |
Feb 06, 2014 | 66.79 | 68.42 | 66.23 | 67.92 | 4,376,915 | -0.35(-0.51%) |
Feb 05, 2014 | 67.11 | 68.74 | 66.67 | 68.27 | 2,493,988 | +1.01(+1.50%) |
Feb 04, 2014 | 67.19 | 67.49 | 66.54 | 67.26 | 2,080,389 | +0.20(+0.30%) |
Feb 03, 2014 | 68.49 | 68.49 | 66.95 | 67.06 | 4,433,777 | -1.27(-1.86%) |
Jan 31, 2014 | 68.49 | 68.83 | 67.98 | 68.33 | 3,349,452 | -0.52(-0.76%) |
Jan 30, 2014 | 68.52 | 69.60 | 68.32 | 68.85 | 2,340,739 | +0.79(+1.16%) |
Jan 29, 2014 | 68.46 | 69.82 | 67.89 | 68.06 | 2,489,568 | -0.87(-1.26%) |
Jan 28, 2014 | 68.83 | 69.64 | 68.74 | 68.93 | 1,493,109 | +0.18(+0.26%) |
Jan 27, 2014 | 68.80 | 69.22 | 68.30 | 68.75 | 1,904,532 | -0.18(-0.26%) |
Jan 24, 2014 | 69.65 | 69.86 | 68.59 | 68.93 | 2,254,828 | -1.04(-1.49%) |
Jan 23, 2014 | 70.12 | 70.53 | 69.27 | 69.97 | 2,139,514 | -0.64(-0.91%) |
Jan 22, 2014 | 70.66 | 71.01 | 69.99 | 70.61 | 1,691,605 | +0.35(+0.50%) |
Jan 21, 2014 | 70.49 | 70.71 | 69.71 | 70.26 | 2,761,472 | +0.10(+0.14%) |
Jan 17, 2014 | 70.38 | 70.16 | 70.16 | 70.16 | 2,236,200 | -0.07(-0.10%) |
Jan 16, 2014 | 71.13 | 71.30 | 69.85 | 70.23 | 3,026,639 | -1.17(-1.64%) |
Jan 15, 2014 | 71.48 | 72.16 | 71.21 | 71.40 | 2,438,619 | -0.08(-0.11%) |
Jan 14, 2014 | 70.86 | 71.60 | 70.47 | 71.48 | 2,236,946 | +0.44(+0.62%) |
Jan 13, 2014 | 71.21 | 72.00 | 70.72 | 71.04 | 2,277,255 | -0.31(-0.43%) |
Jan 10, 2014 | 71.45 | 72.06 | 70.62 | 71.35 | 3,438,849 | -0.37(-0.52%) |
Jan 09, 2014 | 70.00 | 71.74 | 69.95 | 71.72 | 4,185,241 | +2.58(+3.73%) |
Jan 08, 2014 | 68.60 | 69.34 | 68.32 | 69.14 | 2,453,892 | +0.70(+1.02%) |
Jan 07, 2014 | 67.70 | 68.58 | 67.70 | 68.44 | 1,869,524 | +0.92(+1.36%) |
Jan 06, 2014 | 68.19 | 68.34 | 67.16 | 67.52 | 2,047,746 | -0.33(-0.49%) |
Jan 03, 2014 | 67.68 | 68.26 | 67.67 | 67.85 | 810,769 | +0.29(+0.43%) |