Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.42 | 71.19 | 70.29 | 70.97 | 260,625 | +1.14(+1.63%) |
Mar 28, 2014 | 69.59 | 70.38 | 69.55 | 69.83 | 80,198 | +0.45(+0.65%) |
Mar 27, 2014 | 69.91 | 70.13 | 69.19 | 69.38 | 203,446 | -0.52(-0.74%) |
Mar 26, 2014 | 71.45 | 71.45 | 69.89 | 69.89 | 143,799 | -0.80(-1.13%) |
Mar 25, 2014 | 70.50 | 71.09 | 70.33 | 70.69 | 115,719 | +0.52(+0.75%) |
Mar 24, 2014 | 70.80 | 70.85 | 69.60 | 70.17 | 273,109 | -0.28(-0.40%) |
Mar 21, 2014 | 71.30 | 71.38 | 70.29 | 70.45 | 148,601 | -0.62(-0.87%) |
Mar 20, 2014 | 69.62 | 71.11 | 69.49 | 71.08 | 200,298 | +1.29(+1.85%) |
Mar 19, 2014 | 69.87 | 70.26 | 69.38 | 69.79 | 294,617 | -0.06(-0.09%) |
Mar 18, 2014 | 69.12 | 69.88 | 68.86 | 69.85 | 202,023 | +0.99(+1.44%) |
Mar 17, 2014 | 68.46 | 69.09 | 68.46 | 68.86 | 56,451 | +0.84(+1.24%) |
Mar 14, 2014 | 68.32 | 68.60 | 68.00 | 68.01 | 66,982 | -0.39(-0.57%) |
Mar 13, 2014 | 69.73 | 69.84 | 68.05 | 68.40 | 292,063 | -1.13(-1.62%) |
Mar 12, 2014 | 68.67 | 69.56 | 68.54 | 69.53 | 54,668 | +0.55(+0.80%) |
Mar 11, 2014 | 69.50 | 69.69 | 68.78 | 68.98 | 67,028 | -0.38(-0.55%) |
Mar 10, 2014 | 69.50 | 69.64 | 69.04 | 69.36 | 56,350 | -0.12(-0.17%) |
Mar 07, 2014 | 70.01 | 70.01 | 69.26 | 69.48 | 252,202 | -0.08(-0.11%) |
Mar 06, 2014 | 69.28 | 69.62 | 69.04 | 69.56 | 160,560 | +0.48(+0.69%) |
Mar 05, 2014 | 69.05 | 69.26 | 68.83 | 69.08 | 108,484 | +0.13(+0.19%) |
Mar 04, 2014 | 68.62 | 69.06 | 68.62 | 68.94 | 333,907 | +1.20(+1.77%) |
Mar 03, 2014 | 67.63 | 67.88 | 67.16 | 67.75 | 101,155 | -0.43(-0.63%) |
Feb 28, 2014 | 68.23 | 68.43 | 67.70 | 68.17 | 61,441 | -0.05(-0.08%) |
Feb 27, 2014 | 68.22 | 68.34 | 67.76 | 68.22 | 73,826 | -0.01(-0.01%) |
Feb 26, 2014 | 68.00 | 68.71 | 67.94 | 68.23 | 61,689 | +0.46(+0.68%) |
Feb 25, 2014 | 67.98 | 68.19 | 67.45 | 67.77 | 91,264 | -0.36(-0.53%) |
Feb 24, 2014 | 68.13 | 68.56 | 68.13 | 68.14 | 62,701 | +0.27(+0.39%) |
Feb 21, 2014 | 68.30 | 68.42 | 67.69 | 67.87 | 146,506 | -0.29(-0.43%) |
Feb 20, 2014 | 67.73 | 68.23 | 67.60 | 68.16 | 106,988 | +0.46(+0.68%) |
Feb 19, 2014 | 67.59 | 68.00 | 67.51 | 67.70 | 52,435 | -0.06(-0.09%) |
Feb 18, 2014 | 67.67 | 67.82 | 67.26 | 67.76 | 63,624 | +0.18(+0.26%) |
Feb 14, 2014 | 67.07 | 67.59 | 67.59 | 67.59 | 437,838 | +0.44(+0.65%) |
Feb 13, 2014 | 66.09 | 67.18 | 65.97 | 67.15 | 130,370 | +0.76(+1.14%) |
Feb 12, 2014 | 66.00 | 66.46 | 66.00 | 66.39 | 153,069 | +0.58(+0.88%) |
Feb 11, 2014 | 65.07 | 65.98 | 65.07 | 65.82 | 309,150 | +0.85(+1.31%) |
Feb 10, 2014 | 64.73 | 65.04 | 64.68 | 64.97 | 130,136 | +0.33(+0.51%) |
Feb 07, 2014 | 63.88 | 64.70 | 63.67 | 64.64 | 149,799 | +1.00(+1.58%) |
Feb 06, 2014 | 62.74 | 63.73 | 62.74 | 63.63 | 171,058 | +0.99(+1.59%) |
Feb 05, 2014 | 62.29 | 62.89 | 61.92 | 62.64 | 227,505 | +0.08(+0.13%) |
Feb 04, 2014 | 62.64 | 62.66 | 62.19 | 62.56 | 356,382 | +0.11(+0.17%) |
Feb 03, 2014 | 63.83 | 63.83 | 62.32 | 62.45 | 652,171 | -1.43(-2.24%) |
Jan 31, 2014 | 63.37 | 64.12 | 63.32 | 63.88 | 196,908 | -0.29(-0.46%) |
Jan 30, 2014 | 63.93 | 64.36 | 63.73 | 64.17 | 493,010 | +0.80(+1.26%) |
Jan 29, 2014 | 63.21 | 63.93 | 63.21 | 63.38 | 345,893 | -0.24(-0.38%) |
Jan 28, 2014 | 63.36 | 63.75 | 63.03 | 63.61 | 186,680 | +0.26(+0.41%) |
Jan 27, 2014 | 63.93 | 64.06 | 62.98 | 63.36 | 309,099 | -0.44(-0.70%) |
Jan 24, 2014 | 64.93 | 65.04 | 63.76 | 63.80 | 422,566 | -1.52(-2.33%) |
Jan 23, 2014 | 65.62 | 65.66 | 64.97 | 65.32 | 107,149 | -0.66(-1.00%) |
Jan 22, 2014 | 65.27 | 66.08 | 65.14 | 65.98 | 168,236 | +0.70(+1.08%) |
Jan 21, 2014 | 65.17 | 65.31 | 64.78 | 65.28 | 191,766 | +0.36(+0.55%) |
Jan 17, 2014 | 64.95 | 64.92 | 64.92 | 64.92 | 204,677 | -0.36(-0.54%) |
Jan 16, 2014 | 65.42 | 65.62 | 65.15 | 65.28 | 225,817 | -0.34(-0.51%) |
Jan 15, 2014 | 65.04 | 65.84 | 65.04 | 65.61 | 284,790 | +0.58(+0.89%) |
Jan 14, 2014 | 63.83 | 65.16 | 63.83 | 65.04 | 143,735 | +1.37(+2.15%) |
Jan 13, 2014 | 64.29 | 64.49 | 63.46 | 63.67 | 203,737 | -0.73(-1.13%) |
Jan 10, 2014 | 64.15 | 64.49 | 64.09 | 64.40 | 58,501 | +0.29(+0.46%) |
Jan 09, 2014 | 64.73 | 64.73 | 63.86 | 64.10 | 80,022 | -0.48(-0.74%) |
Jan 08, 2014 | 64.13 | 64.65 | 63.95 | 64.58 | 128,590 | +0.95(+1.49%) |
Jan 07, 2014 | 63.32 | 63.73 | 63.24 | 63.63 | 148,130 | +0.44(+0.69%) |
Jan 06, 2014 | 63.53 | 63.53 | 63.08 | 63.20 | 276,700 | -0.31(-0.49%) |
Jan 03, 2014 | 63.69 | 63.69 | 63.26 | 63.51 | 160,500 | -0.19(-0.29%) |