Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.65 | 75.89 | 75.30 | 75.54 | 37,644 | +0.11(+0.14%) |
Mar 28, 2014 | 74.93 | 75.60 | 74.92 | 75.43 | 37,165 | +1.51(+2.05%) |
Mar 27, 2014 | 74.46 | 75.03 | 73.68 | 73.92 | 208,072 | -2.33(-3.06%) |
Mar 26, 2014 | 76.18 | 76.46 | 75.79 | 76.25 | 114,098 | -0.75(-0.97%) |
Mar 25, 2014 | 76.51 | 77.06 | 76.43 | 77.00 | 224,280 | -0.53(-0.68%) |
Mar 24, 2014 | 77.55 | 77.64 | 76.30 | 77.53 | 146,325 | +0.23(+0.30%) |
Mar 21, 2014 | 77.33 | 77.46 | 76.70 | 77.30 | 116,889 | +2.17(+2.89%) |
Mar 20, 2014 | 73.24 | 75.29 | 73.10 | 75.13 | 101,253 | +0.69(+0.93%) |
Mar 19, 2014 | 75.00 | 75.00 | 74.40 | 74.44 | 67,989 | -0.30(-0.39%) |
Mar 18, 2014 | 74.58 | 75.26 | 74.16 | 74.73 | 85,477 | -0.49(-0.65%) |
Mar 17, 2014 | 75.10 | 75.68 | 75.05 | 75.22 | 68,277 | -0.21(-0.28%) |
Mar 14, 2014 | 76.31 | 76.78 | 74.80 | 75.43 | 94,585 | -0.27(-0.36%) |
Mar 13, 2014 | 75.56 | 76.10 | 75.50 | 75.70 | 54,332 | -0.06(-0.08%) |
Mar 12, 2014 | 75.01 | 75.91 | 75.01 | 75.76 | 53,275 | +0.68(+0.91%) |
Mar 11, 2014 | 75.89 | 76.00 | 74.42 | 75.08 | 75,144 | -0.68(-0.90%) |
Mar 10, 2014 | 75.68 | 75.86 | 75.50 | 75.76 | 31,896 | -0.45(-0.59%) |
Mar 07, 2014 | 75.66 | 76.28 | 75.45 | 76.21 | 67,230 | -0.07(-0.09%) |
Mar 06, 2014 | 76.24 | 76.46 | 75.59 | 76.28 | 163,333 | +0.94(+1.25%) |
Mar 05, 2014 | 75.44 | 75.65 | 75.10 | 75.34 | 166,240 | +0.86(+1.15%) |
Mar 04, 2014 | 73.33 | 74.63 | 73.27 | 74.48 | 136,237 | +1.41(+1.93%) |
Mar 03, 2014 | 72.86 | 73.20 | 72.70 | 73.07 | 52,320 | +0.57(+0.79%) |
Feb 28, 2014 | 72.75 | 72.82 | 72.41 | 72.50 | 44,748 | +0.12(+0.17%) |
Feb 27, 2014 | 72.32 | 72.75 | 72.14 | 72.38 | 44,441 | +1.16(+1.63%) |
Feb 26, 2014 | 71.48 | 71.61 | 70.93 | 71.22 | 37,015 | -0.48(-0.67%) |
Feb 25, 2014 | 71.86 | 72.11 | 71.48 | 71.70 | 133,178 | -0.75(-1.04%) |
Feb 24, 2014 | 72.34 | 72.66 | 72.23 | 72.45 | 72,907 | +0.27(+0.37%) |
Feb 21, 2014 | 72.06 | 72.43 | 72.04 | 72.18 | 68,386 | +0.34(+0.47%) |
Feb 20, 2014 | 71.87 | 72.00 | 71.65 | 71.84 | 117,503 | +0.41(+0.57%) |
Feb 19, 2014 | 72.02 | 72.13 | 71.35 | 71.43 | 42,770 | -0.30(-0.42%) |
Feb 18, 2014 | 71.92 | 72.13 | 71.72 | 71.73 | 99,012 | -0.09(-0.13%) |
Feb 14, 2014 | 72.16 | 71.82 | 71.82 | 71.82 | 39,700 | +0.40(+0.56%) |
Feb 13, 2014 | 70.79 | 71.50 | 70.66 | 71.42 | 87,514 | +0.43(+0.61%) |
Feb 12, 2014 | 70.63 | 71.26 | 70.44 | 70.99 | 88,011 | +0.79(+1.13%) |
Feb 11, 2014 | 70.20 | 70.41 | 69.96 | 70.20 | 90,033 | +0.28(+0.41%) |
Feb 10, 2014 | 70.12 | 70.26 | 69.89 | 69.92 | 253,073 | +0.59(+0.84%) |
Feb 07, 2014 | 69.40 | 69.53 | 69.16 | 69.33 | 95,005 | -0.07(-0.10%) |
Feb 06, 2014 | 69.49 | 69.62 | 69.23 | 69.40 | 47,679 | +0.09(+0.13%) |
Feb 05, 2014 | 69.70 | 69.80 | 69.14 | 69.31 | 103,845 | +0.82(+1.20%) |
Feb 04, 2014 | 68.42 | 68.80 | 67.90 | 68.49 | 65,178 | +0.09(+0.13%) |
Feb 03, 2014 | 69.15 | 69.24 | 68.40 | 68.40 | 55,292 | -0.30(-0.44%) |
Jan 31, 2014 | 68.92 | 69.12 | 68.35 | 68.70 | 102,191 | -0.30(-0.43%) |
Jan 30, 2014 | 69.41 | 69.52 | 68.90 | 69.00 | 233,974 | -0.82(-1.17%) |
Jan 29, 2014 | 69.89 | 70.00 | 69.07 | 69.82 | 105,803 | -0.23(-0.33%) |
Jan 28, 2014 | 70.31 | 70.31 | 69.74 | 70.05 | 101,630 | -0.42(-0.60%) |
Jan 27, 2014 | 71.23 | 71.29 | 70.47 | 70.47 | 56,779 | -1.16(-1.62%) |
Jan 24, 2014 | 72.41 | 72.60 | 71.59 | 71.63 | 82,277 | -1.11(-1.53%) |
Jan 23, 2014 | 72.76 | 73.12 | 72.49 | 72.74 | 73,785 | -0.12(-0.16%) |
Jan 22, 2014 | 73.03 | 73.20 | 72.86 | 72.86 | 74,760 | -0.07(-0.10%) |
Jan 21, 2014 | 72.43 | 73.22 | 72.35 | 72.93 | 69,590 | -0.02(-0.03%) |
Jan 17, 2014 | 72.82 | 72.95 | 72.95 | 72.95 | 31,200 | +0.37(+0.51%) |
Jan 16, 2014 | 72.34 | 72.91 | 72.17 | 72.58 | 104,069 | +0.05(+0.07%) |
Jan 15, 2014 | 71.87 | 73.00 | 71.87 | 72.53 | 60,479 | +0.66(+0.92%) |
Jan 14, 2014 | 72.12 | 72.41 | 71.83 | 71.87 | 35,759 | -0.25(-0.35%) |
Jan 13, 2014 | 72.40 | 72.50 | 72.06 | 72.12 | 89,019 | -0.41(-0.57%) |
Jan 10, 2014 | 72.00 | 72.99 | 71.78 | 72.53 | 32,093 | +0.65(+0.90%) |
Jan 09, 2014 | 71.88 | 72.17 | 71.83 | 71.88 | 15,710 | +0.06(+0.08%) |
Jan 08, 2014 | 71.86 | 72.33 | 71.62 | 71.82 | 57,264 | -0.51(-0.71%) |
Jan 07, 2014 | 71.72 | 72.62 | 71.72 | 72.33 | 97,747 | +0.25(+0.35%) |
Jan 06, 2014 | 71.79 | 72.14 | 71.43 | 72.08 | 24,510 | +0.96(+1.35%) |
Jan 03, 2014 | 71.06 | 71.56 | 71.03 | 71.12 | 25,720 | +0.19(+0.27%) |