Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 68.78 | 69.31 | 68.72 | 69.04 | 347,843 | +0.66(+0.97%) |
Mar 28, 2014 | 67.55 | 69.11 | 67.55 | 68.38 | 455,849 | +0.87(+1.29%) |
Mar 27, 2014 | 67.59 | 67.78 | 67.05 | 67.51 | 420,868 | -0.25(-0.37%) |
Mar 26, 2014 | 69.03 | 69.15 | 67.72 | 67.76 | 442,897 | -0.99(-1.44%) |
Mar 25, 2014 | 69.49 | 70.03 | 68.63 | 68.75 | 365,761 | -0.18(-0.26%) |
Mar 24, 2014 | 69.80 | 70.06 | 68.00 | 68.93 | 799,141 | -0.62(-0.89%) |
Mar 21, 2014 | 70.94 | 71.38 | 69.51 | 69.55 | 833,509 | -1.18(-1.66%) |
Mar 20, 2014 | 70.05 | 70.88 | 69.85 | 70.72 | 579,022 | +0.51(+0.73%) |
Mar 19, 2014 | 71.57 | 71.76 | 70.09 | 70.21 | 474,294 | -1.53(-2.14%) |
Mar 18, 2014 | 71.94 | 72.31 | 71.48 | 71.74 | 432,390 | -0.04(-0.05%) |
Mar 17, 2014 | 71.76 | 72.23 | 71.54 | 71.78 | 421,264 | +0.41(+0.58%) |
Mar 14, 2014 | 71.48 | 71.89 | 71.09 | 71.37 | 479,301 | +0.58(+0.82%) |
Mar 13, 2014 | 72.04 | 72.18 | 70.51 | 70.78 | 721,500 | -0.91(-1.26%) |
Mar 12, 2014 | 70.46 | 71.74 | 70.33 | 71.69 | 606,696 | +1.00(+1.42%) |
Mar 11, 2014 | 71.25 | 71.65 | 70.38 | 70.68 | 433,819 | -0.46(-0.64%) |
Mar 10, 2014 | 70.98 | 71.34 | 70.57 | 71.14 | 359,053 | +0.20(+0.28%) |
Mar 07, 2014 | 71.05 | 71.24 | 70.55 | 70.94 | 363,266 | +0.13(+0.19%) |
Mar 06, 2014 | 70.71 | 71.24 | 70.55 | 70.81 | 384,846 | +0.07(+0.10%) |
Mar 05, 2014 | 71.20 | 71.20 | 70.51 | 70.74 | 390,881 | -0.33(-0.47%) |
Mar 04, 2014 | 71.07 | 71.47 | 70.77 | 71.07 | 729,807 | +0.63(+0.89%) |
Mar 03, 2014 | 70.00 | 70.65 | 69.46 | 70.44 | 837,946 | -0.25(-0.35%) |
Feb 28, 2014 | 69.99 | 71.00 | 69.84 | 70.69 | 955,601 | +0.96(+1.37%) |
Feb 27, 2014 | 69.30 | 70.06 | 68.97 | 69.74 | 1,035,012 | +0.30(+0.44%) |
Feb 26, 2014 | 67.51 | 69.65 | 67.30 | 69.43 | 1,521,044 | +2.34(+3.49%) |
Feb 25, 2014 | 68.81 | 69.51 | 66.33 | 67.09 | 1,345,807 | +0.30(+0.46%) |
Feb 24, 2014 | 65.58 | 66.92 | 65.50 | 66.79 | 1,047,297 | +1.29(+1.97%) |
Feb 21, 2014 | 64.77 | 65.60 | 64.46 | 65.50 | 602,284 | +0.89(+1.37%) |
Feb 20, 2014 | 64.32 | 64.85 | 64.13 | 64.61 | 399,474 | +0.38(+0.58%) |
Feb 19, 2014 | 64.16 | 65.10 | 64.00 | 64.24 | 522,920 | -0.20(-0.31%) |
Feb 18, 2014 | 64.60 | 64.86 | 64.25 | 64.43 | 641,903 | -0.11(-0.17%) |
Feb 14, 2014 | 64.05 | 64.54 | 64.54 | 64.54 | 389,855 | +0.34(+0.53%) |
Feb 13, 2014 | 62.99 | 64.37 | 62.79 | 64.20 | 475,638 | +0.89(+1.40%) |
Feb 12, 2014 | 62.82 | 63.41 | 62.59 | 63.32 | 464,550 | +0.31(+0.50%) |
Feb 11, 2014 | 62.64 | 63.29 | 62.34 | 63.00 | 387,615 | +0.52(+0.83%) |
Feb 10, 2014 | 62.05 | 62.57 | 61.73 | 62.49 | 529,752 | +0.34(+0.55%) |
Feb 07, 2014 | 60.76 | 62.16 | 60.57 | 62.15 | 588,891 | +1.65(+2.72%) |
Feb 06, 2014 | 60.12 | 61.03 | 59.93 | 60.50 | 589,959 | +0.44(+0.73%) |
Feb 05, 2014 | 60.93 | 60.97 | 59.18 | 60.06 | 1,491,006 | -1.01(-1.65%) |
Feb 04, 2014 | 60.63 | 61.52 | 60.50 | 61.07 | 966,248 | +0.64(+1.07%) |
Feb 03, 2014 | 63.21 | 63.53 | 60.08 | 60.43 | 1,120,456 | -2.71(-4.29%) |
Jan 31, 2014 | 61.53 | 63.48 | 61.25 | 63.14 | 722,317 | +0.93(+1.49%) |
Jan 30, 2014 | 62.03 | 62.56 | 61.51 | 62.21 | 1,094,447 | +0.78(+1.27%) |
Jan 29, 2014 | 62.03 | 62.17 | 61.27 | 61.43 | 879,598 | -1.04(-1.66%) |
Jan 28, 2014 | 62.81 | 63.25 | 62.28 | 62.47 | 537,774 | -0.22(-0.36%) |
Jan 27, 2014 | 63.80 | 63.89 | 62.25 | 62.69 | 533,815 | -0.96(-1.50%) |
Jan 24, 2014 | 64.84 | 65.00 | 63.65 | 63.65 | 726,381 | -1.49(-2.29%) |
Jan 23, 2014 | 65.55 | 65.63 | 65.01 | 65.14 | 775,487 | -0.48(-0.74%) |
Jan 22, 2014 | 64.39 | 65.64 | 64.38 | 65.62 | 688,546 | +1.23(+1.92%) |
Jan 21, 2014 | 64.38 | 64.57 | 64.07 | 64.39 | 648,313 | +0.32(+0.50%) |
Jan 17, 2014 | 63.66 | 64.07 | 64.07 | 64.07 | 738,444 | +0.51(+0.80%) |
Jan 16, 2014 | 63.60 | 64.04 | 63.30 | 63.56 | 498,174 | -0.12(-0.18%) |
Jan 15, 2014 | 63.49 | 64.13 | 62.94 | 63.67 | 685,156 | +0.19(+0.30%) |
Jan 14, 2014 | 63.55 | 63.74 | 63.19 | 63.49 | 402,980 | +0.04(+0.07%) |
Jan 13, 2014 | 63.73 | 64.35 | 63.20 | 63.44 | 697,819 | -0.23(-0.37%) |
Jan 10, 2014 | 63.00 | 63.81 | 62.81 | 63.67 | 697,603 | +0.83(+1.32%) |
Jan 09, 2014 | 62.70 | 63.12 | 62.18 | 62.84 | 644,706 | +0.45(+0.72%) |
Jan 08, 2014 | 62.25 | 62.75 | 62.06 | 62.40 | 952,887 | +0.10(+0.16%) |
Jan 07, 2014 | 62.18 | 62.57 | 62.01 | 62.30 | 544,626 | +0.51(+0.82%) |
Jan 06, 2014 | 61.80 | 62.06 | 61.41 | 61.79 | 886,972 | +0.11(+0.17%) |
Jan 03, 2014 | 61.71 | 61.92 | 61.53 | 61.68 | 464,665 | +0.04(+0.06%) |