Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 72.52 | 73.45 | 72.28 | 73.08 | 780,939 | +1.05(+1.46%) |
Mar 28, 2014 | 71.03 | 72.06 | 70.65 | 72.03 | 521,007 | +1.06(+1.49%) |
Mar 27, 2014 | 71.74 | 72.52 | 70.58 | 70.97 | 605,519 | -1.05(-1.46%) |
Mar 26, 2014 | 73.80 | 74.21 | 71.91 | 72.02 | 821,096 | -1.26(-1.72%) |
Mar 25, 2014 | 73.52 | 74.38 | 71.81 | 73.28 | 786,651 | -0.54(-0.73%) |
Mar 24, 2014 | 76.52 | 76.52 | 73.59 | 73.82 | 637,067 | -2.61(-3.41%) |
Mar 21, 2014 | 75.64 | 76.46 | 75.17 | 76.43 | 1,483,680 | +1.12(+1.49%) |
Mar 20, 2014 | 75.14 | 76.07 | 74.57 | 75.31 | 519,094 | +0.13(+0.17%) |
Mar 19, 2014 | 76.08 | 76.67 | 74.86 | 75.18 | 637,174 | -1.51(-1.97%) |
Mar 18, 2014 | 75.24 | 77.62 | 74.85 | 76.69 | 1,060,886 | +2.09(+2.80%) |
Mar 17, 2014 | 74.67 | 75.21 | 74.48 | 74.60 | 401,203 | +0.20(+0.27%) |
Mar 14, 2014 | 73.65 | 74.58 | 73.00 | 74.40 | 756,839 | +0.65(+0.88%) |
Mar 13, 2014 | 75.87 | 75.87 | 73.66 | 73.75 | 868,204 | -1.75(-2.32%) |
Mar 12, 2014 | 75.48 | 75.77 | 74.71 | 75.50 | 472,854 | +0.21(+0.28%) |
Mar 11, 2014 | 76.39 | 76.70 | 74.92 | 75.29 | 766,057 | -1.22(-1.59%) |
Mar 10, 2014 | 76.71 | 77.00 | 76.03 | 76.51 | 527,496 | -0.62(-0.80%) |
Mar 07, 2014 | 78.01 | 78.39 | 76.34 | 77.13 | 630,628 | -0.27(-0.35%) |
Mar 06, 2014 | 76.90 | 77.68 | 76.55 | 77.40 | 408,767 | +0.83(+1.08%) |
Mar 05, 2014 | 76.26 | 76.61 | 75.45 | 76.57 | 697,766 | +0.19(+0.25%) |
Mar 04, 2014 | 76.13 | 76.73 | 75.99 | 76.38 | 812,273 | +0.75(+0.99%) |
Mar 03, 2014 | 75.23 | 76.00 | 74.43 | 75.63 | 1,050,492 | -0.39(-0.51%) |
Feb 28, 2014 | 73.79 | 77.90 | 73.77 | 76.02 | 2,291,560 | +2.27(+3.08%) |
Feb 27, 2014 | 69.60 | 74.23 | 67.48 | 73.75 | 1,433,072 | +4.14(+5.95%) |
Feb 26, 2014 | 70.45 | 71.18 | 69.57 | 69.61 | 1,191,691 | -0.84(-1.19%) |
Feb 25, 2014 | 70.25 | 70.65 | 69.87 | 70.45 | 537,321 | +0.38(+0.54%) |
Feb 24, 2014 | 69.52 | 70.44 | 69.25 | 70.07 | 621,238 | +0.66(+0.95%) |
Feb 21, 2014 | 68.50 | 69.88 | 68.24 | 69.41 | 843,387 | +1.03(+1.51%) |
Feb 20, 2014 | 67.84 | 68.45 | 67.43 | 68.38 | 487,546 | +0.65(+0.96%) |
Feb 19, 2014 | 67.27 | 67.94 | 67.08 | 67.73 | 342,959 | +0.18(+0.27%) |
Feb 18, 2014 | 69.99 | 69.99 | 66.97 | 67.55 | 630,588 | +0.18(+0.27%) |
Feb 14, 2014 | 66.63 | 67.37 | 67.37 | 67.37 | 549,300 | +0.68(+1.02%) |
Feb 13, 2014 | 66.19 | 67.21 | 66.06 | 66.69 | 576,024 | -0.23(-0.34%) |
Feb 12, 2014 | 66.04 | 67.87 | 65.47 | 66.92 | 895,000 | +1.27(+1.93%) |
Feb 11, 2014 | 65.00 | 65.90 | 64.63 | 65.65 | 484,183 | +0.76(+1.17%) |
Feb 10, 2014 | 63.51 | 65.18 | 62.87 | 64.89 | 1,240,116 | +1.25(+1.96%) |
Feb 07, 2014 | 65.31 | 65.74 | 63.52 | 63.64 | 1,231,867 | -1.31(-2.02%) |
Feb 06, 2014 | 64.34 | 65.34 | 63.59 | 64.95 | 801,382 | +0.95(+1.48%) |
Feb 05, 2014 | 62.38 | 64.02 | 62.19 | 64.00 | 748,455 | +1.30(+2.07%) |
Feb 04, 2014 | 62.30 | 63.92 | 61.37 | 62.70 | 1,144,693 | +1.30(+2.12%) |
Feb 03, 2014 | 64.36 | 64.91 | 61.27 | 61.40 | 1,078,817 | -3.04(-4.72%) |
Jan 31, 2014 | 64.63 | 65.35 | 64.31 | 64.44 | 499,209 | -1.28(-1.95%) |
Jan 30, 2014 | 65.30 | 65.92 | 64.97 | 65.72 | 616,275 | +0.91(+1.40%) |
Jan 29, 2014 | 65.07 | 65.46 | 64.40 | 64.81 | 692,526 | -0.46(-0.70%) |
Jan 28, 2014 | 65.86 | 66.06 | 64.99 | 65.27 | 487,704 | -0.34(-0.52%) |
Jan 27, 2014 | 65.95 | 66.19 | 65.28 | 65.61 | 511,575 | -0.05(-0.08%) |
Jan 24, 2014 | 66.87 | 67.80 | 65.18 | 65.66 | 657,612 | -1.82(-2.70%) |
Jan 23, 2014 | 67.62 | 68.18 | 66.82 | 67.48 | 759,420 | -0.15(-0.22%) |
Jan 22, 2014 | 67.02 | 67.64 | 66.66 | 67.63 | 497,665 | +0.61(+0.91%) |
Jan 21, 2014 | 69.78 | 69.78 | 66.91 | 67.02 | 682,521 | -2.18(-3.15%) |
Jan 17, 2014 | 69.43 | 69.20 | 69.20 | 69.20 | 517,300 | -0.17(-0.25%) |
Jan 16, 2014 | 69.90 | 69.91 | 69.21 | 69.37 | 471,389 | -0.52(-0.74%) |
Jan 15, 2014 | 69.46 | 70.22 | 69.46 | 69.89 | 1,328,040 | +0.43(+0.62%) |
Jan 14, 2014 | 69.50 | 69.75 | 68.80 | 69.46 | 619,948 | +0.28(+0.40%) |
Jan 13, 2014 | 69.05 | 69.42 | 68.71 | 69.18 | 1,520,224 | +0.03(+0.04%) |
Jan 10, 2014 | 68.23 | 69.26 | 67.58 | 69.15 | 877,562 | +1.07(+1.57%) |
Jan 09, 2014 | 67.83 | 68.72 | 67.24 | 68.08 | 766,338 | +0.54(+0.80%) |
Jan 08, 2014 | 66.65 | 67.57 | 66.34 | 67.54 | 527,650 | +0.67(+1.00%) |
Jan 07, 2014 | 66.36 | 67.32 | 66.01 | 66.87 | 736,166 | +0.87(+1.32%) |
Jan 06, 2014 | 66.99 | 67.37 | 65.97 | 66.00 | 468,546 | -0.71(-1.06%) |
Jan 03, 2014 | 66.63 | 67.34 | 66.29 | 66.71 | 441,277 | +0.62(+0.94%) |