Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.84 | 70.97 | 70.47 | 70.69 | 3,302,810 | +0.03(+0.04%) |
Mar 28, 2014 | 70.52 | 70.98 | 70.47 | 70.66 | 2,668,545 | +0.21(+0.30%) |
Mar 27, 2014 | 70.30 | 70.48 | 69.88 | 70.45 | 3,920,734 | +0.22(+0.31%) |
Mar 26, 2014 | 71.14 | 71.31 | 70.21 | 70.23 | 4,465,473 | -0.65(-0.92%) |
Mar 25, 2014 | 70.85 | 71.15 | 70.65 | 70.89 | 3,179,887 | +0.22(+0.32%) |
Mar 24, 2014 | 70.46 | 70.75 | 69.93 | 70.66 | 4,821,445 | +0.35(+0.50%) |
Mar 21, 2014 | 70.94 | 71.18 | 70.15 | 70.31 | 5,928,593 | -0.04(-0.05%) |
Mar 20, 2014 | 70.26 | 70.38 | 69.85 | 70.35 | 2,674,787 | -0.03(-0.04%) |
Mar 19, 2014 | 70.81 | 71.13 | 69.96 | 70.38 | 3,459,198 | -0.33(-0.47%) |
Mar 18, 2014 | 70.30 | 71.01 | 70.30 | 70.71 | 2,776,128 | +0.30(+0.43%) |
Mar 17, 2014 | 70.27 | 70.66 | 70.23 | 70.41 | 2,933,975 | +0.52(+0.75%) |
Mar 14, 2014 | 70.47 | 70.58 | 69.75 | 69.88 | 5,688,622 | -0.60(-0.85%) |
Mar 13, 2014 | 71.73 | 71.81 | 70.11 | 70.49 | 6,570,275 | -1.03(-1.44%) |
Mar 12, 2014 | 71.14 | 71.57 | 70.77 | 71.52 | 3,616,549 | +0.15(+0.21%) |
Mar 11, 2014 | 71.87 | 71.92 | 71.23 | 71.36 | 3,558,852 | -0.31(-0.44%) |
Mar 10, 2014 | 71.28 | 71.68 | 71.14 | 71.68 | 3,551,419 | +0.38(+0.53%) |
Mar 07, 2014 | 71.33 | 71.72 | 71.14 | 71.30 | 3,776,425 | +0.26(+0.37%) |
Mar 06, 2014 | 70.68 | 71.13 | 70.53 | 71.04 | 4,448,316 | +0.57(+0.80%) |
Mar 05, 2014 | 70.41 | 70.69 | 70.27 | 70.47 | 3,343,874 | +0.07(+0.10%) |
Mar 04, 2014 | 70.01 | 70.56 | 70.00 | 70.40 | 4,559,863 | +0.87(+1.25%) |
Mar 03, 2014 | 69.15 | 69.54 | 68.82 | 69.53 | 4,151,291 | +0.01(+0.01%) |
Feb 28, 2014 | 69.27 | 69.93 | 69.00 | 69.52 | 5,645,494 | +0.16(+0.23%) |
Feb 27, 2014 | 69.01 | 69.43 | 68.89 | 69.36 | 3,694,067 | +0.25(+0.37%) |
Feb 26, 2014 | 69.32 | 69.58 | 68.90 | 69.11 | 4,016,548 | -0.18(-0.26%) |
Feb 25, 2014 | 69.68 | 69.83 | 69.14 | 69.29 | 4,534,068 | -0.36(-0.52%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.63 | 69.65 | 3,805,648 | -0.12(-0.17%) |
Feb 21, 2014 | 69.65 | 70.21 | 69.54 | 69.77 | 4,715,020 | +0.32(+0.46%) |
Feb 20, 2014 | 68.85 | 69.86 | 68.32 | 69.45 | 6,759,682 | +0.84(+1.23%) |
Feb 19, 2014 | 69.22 | 69.46 | 68.50 | 68.61 | 6,167,055 | -0.94(-1.36%) |
Feb 18, 2014 | 70.03 | 70.57 | 69.33 | 69.55 | 4,214,050 | -0.54(-0.77%) |
Feb 14, 2014 | 69.52 | 70.09 | 70.09 | 70.09 | 4,584,177 | +0.49(+0.70%) |
Feb 13, 2014 | 68.97 | 69.73 | 68.79 | 69.60 | 3,296,894 | +0.38(+0.55%) |
Feb 12, 2014 | 69.31 | 69.75 | 69.10 | 69.22 | 3,428,587 | -0.09(-0.14%) |
Feb 11, 2014 | 68.27 | 69.54 | 68.27 | 69.31 | 4,529,074 | +1.03(+1.51%) |
Feb 10, 2014 | 68.66 | 68.81 | 68.09 | 68.28 | 5,873,753 | -0.46(-0.67%) |
Feb 07, 2014 | 68.69 | 68.91 | 68.17 | 68.74 | 4,021,630 | +0.45(+0.66%) |
Feb 06, 2014 | 67.86 | 68.43 | 67.76 | 68.29 | 5,745,208 | +0.71(+1.05%) |
Feb 05, 2014 | 67.65 | 67.99 | 67.40 | 67.58 | 6,369,512 | -0.09(-0.14%) |
Feb 04, 2014 | 67.86 | 67.92 | 67.17 | 67.68 | 4,906,434 | +0.19(+0.29%) |
Feb 03, 2014 | 68.55 | 69.14 | 67.41 | 67.48 | 7,559,002 | -1.16(-1.69%) |
Jan 31, 2014 | 68.09 | 69.18 | 67.77 | 68.64 | 5,664,300 | -0.40(-0.57%) |
Jan 30, 2014 | 69.72 | 69.92 | 68.94 | 69.04 | 5,563,060 | +0.32(+0.47%) |
Jan 29, 2014 | 68.85 | 69.20 | 68.44 | 68.71 | 6,318,559 | -0.35(-0.50%) |
Jan 28, 2014 | 68.70 | 69.06 | 68.60 | 69.06 | 5,384,550 | +0.46(+0.67%) |
Jan 27, 2014 | 69.30 | 69.64 | 68.48 | 68.60 | 6,899,983 | -0.84(-1.20%) |
Jan 24, 2014 | 70.34 | 70.42 | 69.40 | 69.44 | 7,290,399 | -1.16(-1.64%) |
Jan 23, 2014 | 70.92 | 71.03 | 70.36 | 70.60 | 5,903,221 | -0.76(-1.06%) |
Jan 22, 2014 | 71.55 | 71.62 | 71.00 | 71.35 | 4,486,774 | +0.30(+0.43%) |
Jan 21, 2014 | 72.41 | 72.51 | 70.39 | 71.05 | 8,022,814 | -0.97(-1.34%) |
Jan 17, 2014 | 70.29 | 72.02 | 72.02 | 72.02 | 14,061,354 | -0.42(-0.58%) |
Jan 16, 2014 | 72.64 | 72.85 | 72.15 | 72.43 | 3,612,418 | -0.40(-0.55%) |
Jan 15, 2014 | 72.75 | 72.86 | 72.59 | 72.84 | 2,813,169 | +0.09(+0.12%) |
Jan 14, 2014 | 72.34 | 72.79 | 71.81 | 72.75 | 5,022,458 | +0.50(+0.70%) |
Jan 13, 2014 | 73.26 | 73.90 | 72.10 | 72.25 | 4,868,359 | -1.65(-2.23%) |
Jan 10, 2014 | 73.72 | 73.98 | 73.04 | 73.90 | 4,855,436 | +0.29(+0.39%) |
Jan 09, 2014 | 73.72 | 73.91 | 73.18 | 73.61 | 3,262,954 | +0.09(+0.12%) |
Jan 08, 2014 | 73.61 | 73.72 | 73.10 | 73.52 | 4,197,603 | -0.06(-0.08%) |
Jan 07, 2014 | 73.41 | 74.16 | 73.38 | 73.58 | 4,697,014 | +0.24(+0.32%) |
Jan 06, 2014 | 74.62 | 74.73 | 72.97 | 73.34 | 5,383,085 | -0.97(-1.30%) |
Jan 03, 2014 | 74.59 | 74.92 | 74.28 | 74.31 | 5,160,269 | -0.17(-0.22%) |