Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 73.46 | 73.91 | 73.17 | 73.64 | 10,051,918 | +0.59(+0.81%) |
Mar 28, 2014 | 73.10 | 73.63 | 72.68 | 73.04 | 11,760,569 | +0.12(+0.16%) |
Mar 27, 2014 | 72.77 | 73.24 | 72.16 | 72.92 | 11,538,940 | +0.17(+0.24%) |
Mar 26, 2014 | 73.10 | 73.82 | 72.75 | 72.75 | 14,899,727 | -0.25(-0.34%) |
Mar 25, 2014 | 71.74 | 73.24 | 71.74 | 73.00 | 18,879,612 | +1.63(+2.29%) |
Mar 24, 2014 | 71.44 | 71.54 | 70.87 | 71.36 | 18,601,350 | -0.55(-0.76%) |
Mar 21, 2014 | 71.04 | 71.91 | 70.37 | 71.91 | 32,023,300 | +1.36(+1.92%) |
Mar 20, 2014 | 70.10 | 70.61 | 69.69 | 70.55 | 7,640,334 | +0.40(+0.57%) |
Mar 19, 2014 | 70.38 | 70.73 | 69.66 | 70.16 | 7,920,198 | -0.26(-0.37%) |
Mar 18, 2014 | 70.39 | 70.64 | 70.07 | 70.42 | 7,820,456 | +0.01(+0.01%) |
Mar 17, 2014 | 69.91 | 70.60 | 69.85 | 70.41 | 7,833,916 | +0.84(+1.21%) |
Mar 14, 2014 | 69.62 | 70.04 | 69.31 | 69.57 | 9,788,711 | -0.14(-0.20%) |
Mar 13, 2014 | 70.35 | 70.61 | 69.70 | 69.71 | 10,216,953 | -0.45(-0.64%) |
Mar 12, 2014 | 69.58 | 70.18 | 69.45 | 70.16 | 8,210,683 | +0.08(+0.12%) |
Mar 11, 2014 | 70.25 | 70.28 | 69.78 | 70.08 | 7,786,681 | +0.03(+0.04%) |
Mar 10, 2014 | 69.84 | 70.08 | 69.56 | 70.05 | 6,507,480 | +0.10(+0.14%) |
Mar 07, 2014 | 69.99 | 70.07 | 69.48 | 69.95 | 9,060,921 | +0.32(+0.46%) |
Mar 06, 2014 | 69.86 | 70.20 | 69.58 | 69.63 | 10,295,865 | +0.22(+0.32%) |
Mar 05, 2014 | 69.92 | 69.94 | 69.25 | 69.41 | 9,035,499 | -0.56(-0.80%) |
Mar 04, 2014 | 69.32 | 70.06 | 69.15 | 69.97 | 11,733,958 | +1.33(+1.94%) |
Mar 03, 2014 | 68.31 | 68.95 | 68.09 | 68.64 | 10,009,086 | -0.42(-0.61%) |
Feb 28, 2014 | 68.53 | 69.45 | 68.26 | 69.06 | 12,865,807 | +0.57(+0.83%) |
Feb 27, 2014 | 68.34 | 68.53 | 68.03 | 68.49 | 9,390,792 | +0.19(+0.27%) |
Feb 26, 2014 | 68.30 | 68.62 | 68.04 | 68.30 | 8,449,731 | +0.00(+0.00%) |
Feb 25, 2014 | 68.66 | 68.87 | 67.96 | 68.30 | 8,513,645 | +0.00(+0.00%) |
Feb 24, 2014 | 68.54 | 68.96 | 68.29 | 68.30 | 11,214,530 | -0.31(-0.45%) |
Feb 21, 2014 | 68.86 | 69.15 | 68.55 | 68.61 | 9,846,868 | -0.15(-0.22%) |
Feb 20, 2014 | 68.24 | 69.02 | 67.96 | 68.76 | 10,952,483 | +0.55(+0.81%) |
Feb 19, 2014 | 68.58 | 69.03 | 68.15 | 68.20 | 10,336,234 | -0.39(-0.57%) |
Feb 18, 2014 | 69.05 | 69.11 | 68.54 | 68.60 | 9,306,178 | -0.44(-0.64%) |
Feb 14, 2014 | 68.92 | 69.04 | 69.04 | 69.04 | 7,369,798 | +0.15(+0.22%) |
Feb 13, 2014 | 68.47 | 68.93 | 68.26 | 68.89 | 7,961,985 | +0.10(+0.15%) |
Feb 12, 2014 | 69.18 | 69.21 | 68.44 | 68.79 | 10,339,913 | -0.41(-0.59%) |
Feb 11, 2014 | 67.80 | 69.19 | 67.69 | 69.19 | 15,526,868 | +1.41(+2.09%) |
Feb 10, 2014 | 67.16 | 67.79 | 66.84 | 67.78 | 10,856,030 | +0.77(+1.14%) |
Feb 07, 2014 | 66.18 | 67.01 | 65.95 | 67.01 | 12,799,507 | +0.96(+1.45%) |
Feb 06, 2014 | 65.22 | 66.06 | 65.16 | 66.05 | 13,448,818 | +1.09(+1.68%) |
Feb 05, 2014 | 64.37 | 65.25 | 64.36 | 64.96 | 14,332,276 | +0.49(+0.76%) |
Feb 04, 2014 | 64.70 | 64.95 | 64.07 | 64.47 | 15,365,098 | -0.12(-0.18%) |
Feb 03, 2014 | 66.05 | 66.08 | 64.46 | 64.59 | 18,734,112 | -1.26(-1.91%) |
Jan 31, 2014 | 66.25 | 66.49 | 65.61 | 65.85 | 16,390,473 | -0.77(-1.15%) |
Jan 30, 2014 | 66.70 | 66.82 | 66.25 | 66.61 | 9,231,735 | +0.45(+0.67%) |
Jan 29, 2014 | 66.59 | 66.77 | 65.89 | 66.17 | 14,994,620 | -0.89(-1.33%) |
Jan 28, 2014 | 67.42 | 67.43 | 66.83 | 67.06 | 11,062,567 | +0.12(+0.18%) |
Jan 27, 2014 | 67.21 | 67.55 | 66.87 | 66.94 | 11,668,518 | -0.50(-0.74%) |
Jan 24, 2014 | 68.56 | 68.93 | 67.44 | 67.44 | 14,324,957 | -1.59(-2.30%) |
Jan 23, 2014 | 69.77 | 69.81 | 68.78 | 69.02 | 12,478,874 | -1.18(-1.68%) |
Jan 22, 2014 | 69.95 | 70.37 | 69.62 | 70.20 | 11,923,406 | +0.22(+0.31%) |
Jan 21, 2014 | 70.65 | 70.78 | 68.93 | 69.98 | 21,956,156 | -0.77(-1.08%) |
Jan 17, 2014 | 70.50 | 70.75 | 70.75 | 70.75 | 18,426,714 | +0.31(+0.44%) |
Jan 16, 2014 | 70.41 | 70.77 | 70.13 | 70.44 | 11,283,656 | -0.12(-0.17%) |
Jan 15, 2014 | 70.50 | 70.91 | 70.34 | 70.56 | 9,929,614 | +0.06(+0.08%) |
Jan 14, 2014 | 70.41 | 70.63 | 70.20 | 70.50 | 10,161,982 | +0.16(+0.23%) |
Jan 13, 2014 | 70.24 | 70.70 | 70.01 | 70.33 | 12,883,984 | -0.18(-0.25%) |
Jan 10, 2014 | 70.44 | 70.69 | 70.07 | 70.51 | 9,002,381 | +0.01(+0.01%) |
Jan 09, 2014 | 70.66 | 70.99 | 70.03 | 70.50 | 10,673,684 | +0.42(+0.61%) |
Jan 08, 2014 | 70.09 | 70.41 | 69.87 | 70.08 | 12,225,404 | -0.10(-0.14%) |
Jan 07, 2014 | 69.25 | 70.42 | 69.21 | 70.18 | 14,824,350 | +1.46(+2.12%) |
Jan 06, 2014 | 68.42 | 69.03 | 68.38 | 68.72 | 10,000,093 | +0.36(+0.52%) |
Jan 03, 2014 | 67.94 | 68.64 | 67.92 | 68.36 | 7,574,916 | +0.61(+0.90%) |