Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.34 | 70.29 | 69.00 | 70.13 | 6,224,455 | +1.39(+2.02%) |
Mar 28, 2014 | 68.90 | 69.27 | 68.01 | 68.74 | 5,587,491 | -0.11(-0.16%) |
Mar 27, 2014 | 69.04 | 69.11 | 67.92 | 68.85 | 8,178,938 | -0.35(-0.50%) |
Mar 26, 2014 | 71.17 | 71.51 | 69.17 | 69.20 | 8,088,312 | -1.47(-2.09%) |
Mar 25, 2014 | 72.83 | 73.01 | 70.62 | 70.67 | 7,592,272 | -1.98(-2.73%) |
Mar 24, 2014 | 71.80 | 72.95 | 71.23 | 72.65 | 9,389,713 | +1.31(+1.84%) |
Mar 21, 2014 | 74.48 | 74.94 | 71.25 | 71.34 | 15,365,960 | -2.27(-3.09%) |
Mar 20, 2014 | 73.42 | 73.84 | 72.86 | 73.61 | 5,536,484 | +0.09(+0.13%) |
Mar 19, 2014 | 74.11 | 74.73 | 73.15 | 73.52 | 6,111,491 | -0.57(-0.77%) |
Mar 18, 2014 | 73.32 | 74.14 | 72.79 | 74.09 | 4,800,611 | +1.02(+1.40%) |
Mar 17, 2014 | 72.05 | 73.07 | 72.04 | 73.07 | 4,165,489 | +1.40(+1.95%) |
Mar 14, 2014 | 71.83 | 72.49 | 71.56 | 71.67 | 5,175,910 | -0.26(-0.37%) |
Mar 13, 2014 | 73.58 | 73.95 | 71.85 | 71.93 | 6,926,217 | -1.61(-2.20%) |
Mar 12, 2014 | 72.49 | 73.54 | 72.10 | 73.54 | 5,047,228 | +0.41(+0.56%) |
Mar 11, 2014 | 72.75 | 73.65 | 72.18 | 73.13 | 5,149,638 | +0.48(+0.66%) |
Mar 10, 2014 | 73.04 | 73.17 | 72.54 | 72.65 | 3,530,769 | -0.52(-0.71%) |
Mar 07, 2014 | 73.29 | 73.46 | 72.77 | 73.17 | 4,403,681 | +0.29(+0.40%) |
Mar 06, 2014 | 73.60 | 73.89 | 72.82 | 72.88 | 4,892,916 | -0.54(-0.73%) |
Mar 05, 2014 | 73.85 | 74.05 | 73.06 | 73.41 | 4,478,145 | -0.28(-0.38%) |
Mar 04, 2014 | 73.05 | 73.98 | 72.67 | 73.69 | 5,647,016 | +1.66(+2.31%) |
Mar 03, 2014 | 71.84 | 72.37 | 71.02 | 72.03 | 6,555,797 | -0.93(-1.27%) |
Feb 28, 2014 | 73.41 | 73.85 | 72.24 | 72.96 | 6,305,113 | -0.04(-0.05%) |
Feb 27, 2014 | 72.61 | 73.23 | 72.29 | 73.00 | 5,252,980 | +0.38(+0.52%) |
Feb 26, 2014 | 72.13 | 72.67 | 71.92 | 72.62 | 7,919,407 | +0.58(+0.81%) |
Feb 25, 2014 | 71.35 | 72.26 | 70.90 | 72.04 | 7,919,445 | +0.73(+1.03%) |
Feb 24, 2014 | 71.00 | 72.24 | 70.98 | 71.31 | 8,460,056 | +0.24(+0.34%) |
Feb 21, 2014 | 71.22 | 71.68 | 70.88 | 71.07 | 6,979,101 | -0.15(-0.21%) |
Feb 20, 2014 | 72.17 | 72.17 | 70.27 | 71.22 | 9,275,865 | -0.74(-1.03%) |
Feb 19, 2014 | 72.61 | 73.23 | 71.84 | 71.96 | 6,425,541 | -0.79(-1.08%) |
Feb 18, 2014 | 73.66 | 73.69 | 72.47 | 72.75 | 6,189,336 | +0.09(+0.13%) |
Feb 14, 2014 | 71.89 | 72.65 | 72.65 | 72.65 | 5,040,465 | +0.81(+1.12%) |
Feb 13, 2014 | 70.86 | 71.95 | 70.53 | 71.84 | 5,232,335 | +0.53(+0.74%) |
Feb 12, 2014 | 71.76 | 72.22 | 71.04 | 71.32 | 5,085,823 | -0.21(-0.29%) |
Feb 11, 2014 | 72.10 | 72.13 | 71.35 | 71.53 | 5,669,995 | -0.15(-0.21%) |
Feb 10, 2014 | 71.97 | 72.61 | 71.21 | 71.68 | 5,204,057 | +0.04(+0.05%) |
Feb 07, 2014 | 71.04 | 72.22 | 70.53 | 71.64 | 9,109,270 | +1.32(+1.88%) |
Feb 06, 2014 | 68.75 | 70.32 | 68.66 | 70.31 | 7,245,628 | +1.93(+2.83%) |
Feb 05, 2014 | 68.31 | 69.00 | 67.70 | 68.38 | 8,274,492 | -0.26(-0.38%) |
Feb 04, 2014 | 69.68 | 69.79 | 68.34 | 68.64 | 12,119,126 | -0.74(-1.07%) |
Feb 03, 2014 | 71.39 | 71.73 | 69.33 | 69.39 | 10,465,669 | -1.66(-2.34%) |
Jan 31, 2014 | 70.89 | 72.28 | 67.36 | 71.05 | 24,771,992 | -3.83(-5.12%) |
Jan 30, 2014 | 75.53 | 75.62 | 73.45 | 74.88 | 9,251,305 | +1.93(+2.65%) |
Jan 29, 2014 | 73.40 | 73.85 | 72.30 | 72.94 | 8,102,800 | -1.06(-1.43%) |
Jan 28, 2014 | 72.00 | 74.25 | 71.89 | 74.00 | 8,238,511 | +2.61(+3.66%) |
Jan 27, 2014 | 74.12 | 74.14 | 70.36 | 71.39 | 14,599,043 | -2.31(-3.13%) |
Jan 24, 2014 | 76.77 | 76.96 | 73.69 | 73.70 | 10,163,404 | -3.61(-4.67%) |
Jan 23, 2014 | 78.67 | 78.68 | 76.91 | 77.32 | 7,017,991 | -0.88(-1.13%) |
Jan 22, 2014 | 77.18 | 78.76 | 76.98 | 78.20 | 7,668,504 | +1.36(+1.77%) |
Jan 21, 2014 | 77.26 | 77.60 | 76.42 | 76.84 | 107,618,136 | +0.01(+0.01%) |
Jan 17, 2014 | 77.45 | 76.83 | 76.83 | 76.83 | 141,992,448 | -0.66(-0.86%) |
Jan 16, 2014 | 77.43 | 77.73 | 77.21 | 77.50 | 5,287,754 | +0.20(+0.26%) |
Jan 15, 2014 | 77.46 | 77.90 | 77.10 | 77.30 | 8,255,098 | +0.16(+0.20%) |
Jan 14, 2014 | 76.31 | 77.26 | 75.49 | 77.14 | 11,577,008 | +1.10(+1.45%) |
Jan 13, 2014 | 78.43 | 78.67 | 75.82 | 76.04 | 13,152,783 | -2.32(-2.97%) |
Jan 10, 2014 | 79.50 | 79.56 | 78.07 | 78.37 | 8,749,302 | -0.83(-1.05%) |
Jan 09, 2014 | 78.86 | 79.26 | 78.51 | 79.20 | 7,482,160 | +0.63(+0.81%) |
Jan 08, 2014 | 78.61 | 79.23 | 78.48 | 78.56 | 7,325,106 | -0.02(-0.03%) |
Jan 07, 2014 | 78.01 | 78.78 | 78.01 | 78.58 | 8,090,012 | +1.08(+1.39%) |
Jan 06, 2014 | 78.00 | 78.18 | 77.31 | 77.50 | 7,489,261 | -0.39(-0.50%) |
Jan 03, 2014 | 78.20 | 78.36 | 77.44 | 77.89 | 6,868,195 | -0.31(-0.40%) |