Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.40 | 69.59 | 69.30 | 69.42 | 644,255 | +0.50(+0.73%) |
Mar 28, 2014 | 68.94 | 69.28 | 68.75 | 68.91 | 283,510 | +0.24(+0.35%) |
Mar 27, 2014 | 68.78 | 68.91 | 68.44 | 68.67 | 596,682 | -0.13(-0.18%) |
Mar 26, 2014 | 69.58 | 69.65 | 68.80 | 68.80 | 730,285 | -0.49(-0.70%) |
Mar 25, 2014 | 69.14 | 69.38 | 68.86 | 69.28 | 832,125 | +0.44(+0.64%) |
Mar 24, 2014 | 69.21 | 69.27 | 68.52 | 68.85 | 1,288,102 | -0.14(-0.21%) |
Mar 21, 2014 | 69.60 | 69.70 | 68.89 | 68.99 | 1,108,832 | -0.21(-0.30%) |
Mar 20, 2014 | 68.66 | 69.26 | 68.52 | 69.20 | 1,474,799 | +0.43(+0.62%) |
Mar 19, 2014 | 69.09 | 69.21 | 68.31 | 68.77 | 1,813,549 | -0.34(-0.49%) |
Mar 18, 2014 | 68.69 | 69.17 | 68.67 | 69.11 | 1,416,054 | +0.57(+0.83%) |
Mar 17, 2014 | 68.29 | 68.69 | 68.24 | 68.54 | 807,510 | +0.64(+0.95%) |
Mar 14, 2014 | 68.08 | 68.36 | 67.82 | 67.90 | 1,834,668 | -0.31(-0.45%) |
Mar 13, 2014 | 69.14 | 69.24 | 68.03 | 68.21 | 1,486,128 | -0.72(-1.04%) |
Mar 12, 2014 | 68.64 | 69.00 | 68.49 | 68.93 | 1,621,208 | -0.03(-0.04%) |
Mar 11, 2014 | 69.39 | 69.45 | 68.80 | 68.95 | 792,327 | -0.35(-0.51%) |
Mar 10, 2014 | 69.14 | 69.32 | 68.89 | 69.30 | 829,224 | +0.06(+0.08%) |
Mar 07, 2014 | 69.55 | 69.55 | 68.99 | 69.25 | 669,518 | +0.02(+0.02%) |
Mar 06, 2014 | 69.30 | 69.37 | 69.12 | 69.23 | 438,399 | +0.17(+0.24%) |
Mar 05, 2014 | 69.08 | 69.19 | 68.95 | 69.06 | 1,160,558 | +0.08(+0.11%) |
Mar 04, 2014 | 68.72 | 69.13 | 68.65 | 68.99 | 1,281,931 | +1.02(+1.50%) |
Mar 03, 2014 | 67.88 | 68.22 | 67.58 | 67.97 | 1,123,410 | -0.53(-0.78%) |
Feb 28, 2014 | 68.29 | 68.86 | 68.08 | 68.50 | 1,632,908 | +0.18(+0.27%) |
Feb 27, 2014 | 67.77 | 68.33 | 67.75 | 68.32 | 752,684 | +0.38(+0.56%) |
Feb 26, 2014 | 68.00 | 68.15 | 67.71 | 67.94 | 1,008,918 | +0.03(+0.05%) |
Feb 25, 2014 | 68.04 | 68.18 | 67.74 | 67.90 | 593,467 | -0.13(-0.18%) |
Feb 24, 2014 | 67.88 | 68.40 | 67.60 | 68.03 | 741,709 | +0.43(+0.63%) |
Feb 21, 2014 | 67.91 | 68.03 | 67.58 | 67.60 | 565,645 | -0.18(-0.27%) |
Feb 20, 2014 | 67.44 | 67.92 | 67.27 | 67.79 | 442,656 | +0.33(+0.49%) |
Feb 19, 2014 | 67.80 | 68.14 | 67.38 | 67.45 | 736,170 | -0.43(-0.64%) |
Feb 18, 2014 | 68.05 | 68.05 | 67.79 | 67.89 | 731,729 | -0.12(-0.17%) |
Feb 14, 2014 | 67.54 | 68.00 | 68.00 | 68.00 | 1,716,115 | +0.38(+0.57%) |
Feb 13, 2014 | 66.85 | 67.65 | 66.85 | 67.62 | 1,212,709 | +0.28(+0.42%) |
Feb 12, 2014 | 67.40 | 67.62 | 67.19 | 67.33 | 1,214,776 | +0.00(+0.00%) |
Feb 11, 2014 | 66.72 | 67.52 | 66.68 | 67.33 | 512,267 | +0.74(+1.12%) |
Feb 10, 2014 | 66.43 | 66.59 | 66.33 | 66.59 | 376,343 | +0.09(+0.14%) |
Feb 07, 2014 | 65.99 | 66.53 | 65.78 | 66.50 | 458,527 | +0.83(+1.26%) |
Feb 06, 2014 | 65.15 | 65.69 | 65.08 | 65.67 | 535,545 | +0.83(+1.27%) |
Feb 05, 2014 | 64.80 | 65.02 | 64.41 | 64.85 | 493,660 | -0.09(-0.14%) |
Feb 04, 2014 | 64.81 | 65.09 | 64.65 | 64.94 | 1,363,000 | +0.43(+0.67%) |
Feb 03, 2014 | 65.97 | 66.07 | 64.41 | 64.51 | 1,127,617 | -1.43(-2.16%) |
Jan 31, 2014 | 65.65 | 66.38 | 65.56 | 65.93 | 2,269,929 | -0.48(-0.73%) |
Jan 30, 2014 | 66.38 | 66.60 | 66.02 | 66.42 | 696,993 | +0.68(+1.03%) |
Jan 29, 2014 | 65.90 | 66.16 | 65.57 | 65.74 | 1,732,035 | -0.68(-1.03%) |
Jan 28, 2014 | 66.21 | 66.51 | 66.16 | 66.43 | 2,001,700 | +0.24(+0.37%) |
Jan 27, 2014 | 66.68 | 66.71 | 65.89 | 66.18 | 6,620,244 | -0.34(-0.51%) |
Jan 24, 2014 | 67.48 | 67.50 | 66.50 | 66.53 | 1,135,565 | -1.30(-1.92%) |
Jan 23, 2014 | 68.01 | 68.01 | 67.48 | 67.83 | 476,385 | -0.57(-0.83%) |
Jan 22, 2014 | 68.44 | 68.46 | 68.25 | 68.39 | 348,915 | +0.02(+0.02%) |
Jan 21, 2014 | 68.70 | 68.70 | 67.93 | 68.38 | 873,482 | +0.18(+0.26%) |
Jan 17, 2014 | 68.43 | 68.20 | 68.20 | 68.20 | 306,693 | -0.37(-0.54%) |
Jan 16, 2014 | 68.50 | 68.59 | 68.38 | 68.57 | 276,653 | -0.09(-0.13%) |
Jan 15, 2014 | 68.19 | 68.76 | 68.19 | 68.66 | 1,106,456 | +0.47(+0.69%) |
Jan 14, 2014 | 67.71 | 68.21 | 67.59 | 68.19 | 477,969 | +0.67(+0.99%) |
Jan 13, 2014 | 68.13 | 68.35 | 67.40 | 67.53 | 584,207 | -0.78(-1.14%) |
Jan 10, 2014 | 68.39 | 68.44 | 67.93 | 68.30 | 447,722 | +0.07(+0.10%) |
Jan 09, 2014 | 68.48 | 68.48 | 67.97 | 68.24 | 488,725 | -0.03(-0.05%) |
Jan 08, 2014 | 68.32 | 68.41 | 68.08 | 68.27 | 660,401 | -0.13(-0.18%) |
Jan 07, 2014 | 68.34 | 68.50 | 68.25 | 68.39 | 313,870 | +0.38(+0.55%) |
Jan 06, 2014 | 68.35 | 68.35 | 67.85 | 68.02 | 453,353 | -0.10(-0.15%) |
Jan 03, 2014 | 68.31 | 68.39 | 68.04 | 68.12 | 1,808,061 | -0.07(-0.10%) |