Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.40 | 71.18 | 70.28 | 70.96 | 260,680 | +1.14(+1.63%) |
Mar 28, 2014 | 69.58 | 70.37 | 69.53 | 69.82 | 80,215 | +0.45(+0.65%) |
Mar 27, 2014 | 69.90 | 70.12 | 69.17 | 69.36 | 203,490 | -0.52(-0.74%) |
Mar 26, 2014 | 71.44 | 71.44 | 69.88 | 69.88 | 143,829 | -0.80(-1.13%) |
Mar 25, 2014 | 70.48 | 71.07 | 70.31 | 70.68 | 115,744 | +0.52(+0.75%) |
Mar 24, 2014 | 70.79 | 70.84 | 69.59 | 70.16 | 273,166 | -0.28(-0.40%) |
Mar 21, 2014 | 71.28 | 71.37 | 70.28 | 70.44 | 148,633 | -0.62(-0.87%) |
Mar 20, 2014 | 69.60 | 71.10 | 69.48 | 71.06 | 200,341 | +1.29(+1.85%) |
Mar 19, 2014 | 69.85 | 70.24 | 69.36 | 69.77 | 294,679 | -0.06(-0.09%) |
Mar 18, 2014 | 69.11 | 69.86 | 68.85 | 69.84 | 202,066 | +0.99(+1.44%) |
Mar 17, 2014 | 68.44 | 69.08 | 68.44 | 68.84 | 56,463 | +0.84(+1.24%) |
Mar 14, 2014 | 68.31 | 68.58 | 67.99 | 68.00 | 66,997 | -0.39(-0.57%) |
Mar 13, 2014 | 69.72 | 69.83 | 68.03 | 68.39 | 292,125 | -1.13(-1.62%) |
Mar 12, 2014 | 68.65 | 69.54 | 68.52 | 69.52 | 54,680 | +0.55(+0.80%) |
Mar 11, 2014 | 69.49 | 69.68 | 68.77 | 68.97 | 67,043 | -0.38(-0.55%) |
Mar 10, 2014 | 69.49 | 69.62 | 69.03 | 69.35 | 56,362 | -0.12(-0.17%) |
Mar 07, 2014 | 70.00 | 70.00 | 69.25 | 69.46 | 252,255 | -0.08(-0.12%) |
Mar 06, 2014 | 69.27 | 69.60 | 69.02 | 69.54 | 160,594 | +0.48(+0.69%) |
Mar 05, 2014 | 69.04 | 69.25 | 68.81 | 69.06 | 108,507 | +0.13(+0.19%) |
Mar 04, 2014 | 68.61 | 69.05 | 68.61 | 68.93 | 333,978 | +1.20(+1.77%) |
Mar 03, 2014 | 67.62 | 67.86 | 67.14 | 67.73 | 101,176 | -0.43(-0.63%) |
Feb 28, 2014 | 68.22 | 68.41 | 67.69 | 68.16 | 61,454 | -0.05(-0.08%) |
Feb 27, 2014 | 68.20 | 68.33 | 67.75 | 68.21 | 73,842 | -0.01(-0.01%) |
Feb 26, 2014 | 67.99 | 68.70 | 67.93 | 68.22 | 61,702 | +0.46(+0.68%) |
Feb 25, 2014 | 67.96 | 68.17 | 67.44 | 67.76 | 91,284 | -0.36(-0.53%) |
Feb 24, 2014 | 68.11 | 68.54 | 68.11 | 68.12 | 62,714 | +0.27(+0.39%) |
Feb 21, 2014 | 68.28 | 68.41 | 67.67 | 67.86 | 146,537 | -0.29(-0.43%) |
Feb 20, 2014 | 67.71 | 68.22 | 67.59 | 68.15 | 107,011 | +0.46(+0.68%) |
Feb 19, 2014 | 67.57 | 67.99 | 67.50 | 67.69 | 52,446 | -0.06(-0.09%) |
Feb 18, 2014 | 67.66 | 67.80 | 67.24 | 67.75 | 63,637 | +0.18(+0.26%) |
Feb 14, 2014 | 67.06 | 67.57 | 67.57 | 67.57 | 437,931 | +0.44(+0.65%) |
Feb 13, 2014 | 66.08 | 67.16 | 65.95 | 67.14 | 130,398 | +0.75(+1.14%) |
Feb 12, 2014 | 65.98 | 66.45 | 65.98 | 66.38 | 153,102 | +0.58(+0.88%) |
Feb 11, 2014 | 65.06 | 65.96 | 65.06 | 65.80 | 309,216 | +0.85(+1.31%) |
Feb 10, 2014 | 64.71 | 65.03 | 64.67 | 64.95 | 130,164 | +0.33(+0.51%) |
Feb 07, 2014 | 63.87 | 64.68 | 63.65 | 64.62 | 149,831 | +1.00(+1.58%) |
Feb 06, 2014 | 62.73 | 63.72 | 62.73 | 63.62 | 171,094 | +0.99(+1.59%) |
Feb 05, 2014 | 62.28 | 62.88 | 61.91 | 62.62 | 227,554 | +0.08(+0.13%) |
Feb 04, 2014 | 62.62 | 62.65 | 62.18 | 62.54 | 356,458 | +0.11(+0.17%) |
Feb 03, 2014 | 63.81 | 63.81 | 62.30 | 62.44 | 652,310 | -1.43(-2.24%) |
Jan 31, 2014 | 63.35 | 64.11 | 63.31 | 63.87 | 196,950 | -0.29(-0.46%) |
Jan 30, 2014 | 63.92 | 64.35 | 63.72 | 64.16 | 493,115 | +0.80(+1.26%) |
Jan 29, 2014 | 63.19 | 63.92 | 63.19 | 63.36 | 345,966 | -0.24(-0.38%) |
Jan 28, 2014 | 63.34 | 63.73 | 63.02 | 63.60 | 186,720 | +0.26(+0.41%) |
Jan 27, 2014 | 63.92 | 64.05 | 62.96 | 63.34 | 309,165 | -0.44(-0.70%) |
Jan 24, 2014 | 64.92 | 65.02 | 63.74 | 63.79 | 422,655 | -1.52(-2.33%) |
Jan 23, 2014 | 65.61 | 65.64 | 64.96 | 65.31 | 107,172 | -0.66(-1.00%) |
Jan 22, 2014 | 65.25 | 66.06 | 65.13 | 65.96 | 168,271 | +0.70(+1.08%) |
Jan 21, 2014 | 65.16 | 65.30 | 64.76 | 65.26 | 191,806 | +0.36(+0.55%) |
Jan 17, 2014 | 64.93 | 64.91 | 64.91 | 64.91 | 204,720 | -0.36(-0.54%) |
Jan 16, 2014 | 65.40 | 65.61 | 65.14 | 65.26 | 225,864 | -0.34(-0.51%) |
Jan 15, 2014 | 65.02 | 65.82 | 65.02 | 65.60 | 284,851 | +0.58(+0.89%) |
Jan 14, 2014 | 63.81 | 65.15 | 63.81 | 65.02 | 143,766 | +1.37(+2.15%) |
Jan 13, 2014 | 64.28 | 64.48 | 63.45 | 63.65 | 203,780 | -0.73(-1.13%) |
Jan 10, 2014 | 64.13 | 64.48 | 64.07 | 64.38 | 58,514 | +0.29(+0.46%) |
Jan 09, 2014 | 64.71 | 64.71 | 63.85 | 64.09 | 80,039 | -0.48(-0.74%) |
Jan 08, 2014 | 64.12 | 64.63 | 63.94 | 64.57 | 128,618 | +0.95(+1.49%) |
Jan 07, 2014 | 63.31 | 63.72 | 63.23 | 63.62 | 148,162 | +0.44(+0.69%) |
Jan 06, 2014 | 63.51 | 63.51 | 63.07 | 63.18 | 276,759 | -0.31(-0.49%) |
Jan 03, 2014 | 63.67 | 63.67 | 63.25 | 63.49 | 160,534 | -0.19(-0.29%) |