Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 78.49 | 78.69 | 77.97 | 78.11 | 1,353,442 | +0.17(+0.22%) |
Mar 28, 2014 | 77.69 | 77.94 | 77.54 | 77.94 | 694,070 | +1.16(+1.51%) |
Mar 27, 2014 | 76.82 | 77.25 | 76.67 | 76.78 | 535,310 | +0.30(+0.39%) |
Mar 26, 2014 | 76.92 | 76.99 | 76.36 | 76.48 | 675,330 | +0.03(+0.04%) |
Mar 25, 2014 | 76.30 | 76.69 | 75.91 | 76.45 | 304,791 | +0.77(+1.02%) |
Mar 24, 2014 | 75.90 | 75.98 | 75.19 | 75.68 | 441,773 | +0.03(+0.04%) |
Mar 21, 2014 | 75.30 | 76.25 | 75.23 | 75.65 | 651,858 | -0.07(-0.09%) |
Mar 20, 2014 | 75.01 | 75.82 | 74.91 | 75.72 | 554,321 | -0.33(-0.43%) |
Mar 19, 2014 | 76.50 | 76.81 | 75.62 | 76.05 | 418,695 | -0.52(-0.68%) |
Mar 18, 2014 | 76.35 | 76.99 | 76.25 | 76.57 | 778,216 | +0.23(+0.30%) |
Mar 17, 2014 | 76.74 | 76.96 | 76.12 | 76.34 | 674,418 | +0.02(+0.03%) |
Mar 14, 2014 | 75.99 | 76.50 | 75.88 | 76.32 | 772,392 | +0.33(+0.43%) |
Mar 13, 2014 | 77.66 | 77.80 | 75.95 | 75.99 | 508,047 | -1.38(-1.78%) |
Mar 12, 2014 | 77.14 | 77.67 | 77.02 | 77.37 | 415,587 | -0.38(-0.49%) |
Mar 11, 2014 | 77.81 | 78.24 | 77.67 | 77.75 | 473,852 | -0.44(-0.56%) |
Mar 10, 2014 | 77.67 | 78.25 | 77.61 | 78.19 | 408,265 | +0.36(+0.46%) |
Mar 07, 2014 | 77.91 | 78.04 | 77.59 | 77.83 | 341,415 | +0.09(+0.12%) |
Mar 06, 2014 | 77.64 | 78.02 | 77.51 | 77.74 | 394,533 | -0.42(-0.54%) |
Mar 05, 2014 | 78.10 | 78.51 | 78.03 | 78.16 | 395,153 | -0.33(-0.42%) |
Mar 04, 2014 | 78.09 | 78.51 | 78.01 | 78.49 | 822,893 | +1.67(+2.17%) |
Mar 03, 2014 | 76.99 | 77.34 | 76.68 | 76.82 | 902,883 | -1.10(-1.41%) |
Feb 28, 2014 | 78.13 | 78.37 | 77.70 | 77.92 | 612,469 | -0.19(-0.24%) |
Feb 27, 2014 | 77.67 | 78.24 | 77.54 | 78.11 | 481,440 | -0.21(-0.27%) |
Feb 26, 2014 | 78.30 | 78.56 | 77.95 | 78.32 | 990,920 | -0.32(-0.41%) |
Feb 25, 2014 | 78.76 | 79.03 | 78.24 | 78.64 | 1,003,283 | -0.58(-0.73%) |
Feb 24, 2014 | 78.53 | 80.07 | 78.43 | 79.22 | 994,423 | +0.58(+0.74%) |
Feb 21, 2014 | 78.90 | 79.07 | 78.60 | 78.64 | 1,171,851 | +0.03(+0.04%) |
Feb 20, 2014 | 78.46 | 78.68 | 78.15 | 78.61 | 930,560 | +0.86(+1.11%) |
Feb 19, 2014 | 78.05 | 78.46 | 77.73 | 77.75 | 708,135 | -0.24(-0.31%) |
Feb 18, 2014 | 77.42 | 78.10 | 77.39 | 77.99 | 1,740,547 | +1.38(+1.80%) |
Feb 14, 2014 | 76.01 | 76.61 | 76.61 | 76.61 | 480,700 | +0.55(+0.72%) |
Feb 13, 2014 | 75.84 | 76.11 | 75.50 | 76.06 | 3,153,603 | +1.20(+1.60%) |
Feb 12, 2014 | 74.57 | 75.05 | 74.54 | 74.86 | 1,261,060 | -0.25(-0.33%) |
Feb 11, 2014 | 74.22 | 75.11 | 74.14 | 75.11 | 786,318 | +1.78(+2.43%) |
Feb 10, 2014 | 73.21 | 73.44 | 73.00 | 73.33 | 838,339 | +0.15(+0.20%) |
Feb 07, 2014 | 72.76 | 73.19 | 72.63 | 73.18 | 540,707 | +0.55(+0.76%) |
Feb 06, 2014 | 72.44 | 72.78 | 72.40 | 72.63 | 1,201,882 | +0.66(+0.92%) |
Feb 05, 2014 | 71.69 | 72.06 | 71.62 | 71.97 | 742,397 | +0.36(+0.50%) |
Feb 04, 2014 | 71.57 | 71.95 | 71.43 | 71.61 | 743,077 | +0.15(+0.21%) |
Feb 03, 2014 | 72.38 | 72.55 | 71.42 | 71.46 | 813,085 | -1.37(-1.88%) |
Jan 31, 2014 | 73.33 | 73.37 | 72.80 | 72.83 | 1,013,484 | -2.35(-3.13%) |
Jan 30, 2014 | 75.61 | 75.63 | 74.66 | 75.18 | 1,222,366 | +0.84(+1.13%) |
Jan 29, 2014 | 73.61 | 74.46 | 73.47 | 74.34 | 1,600,403 | +0.15(+0.20%) |
Jan 28, 2014 | 74.19 | 74.37 | 73.92 | 74.19 | 1,433,717 | +0.22(+0.30%) |
Jan 27, 2014 | 74.56 | 74.62 | 73.88 | 73.97 | 1,617,728 | -0.58(-0.78%) |
Jan 24, 2014 | 75.69 | 75.72 | 74.45 | 74.55 | 1,056,854 | -1.38(-1.82%) |
Jan 23, 2014 | 76.39 | 76.39 | 75.03 | 75.93 | 1,689,251 | +0.14(+0.18%) |
Jan 22, 2014 | 75.49 | 75.88 | 75.35 | 75.79 | 3,268,235 | +1.02(+1.36%) |
Jan 21, 2014 | 74.92 | 74.93 | 74.33 | 74.77 | 2,702,578 | +0.69(+0.93%) |
Jan 17, 2014 | 74.36 | 74.08 | 74.08 | 74.08 | 4,587,300 | -1.34(-1.78%) |
Jan 16, 2014 | 75.73 | 75.73 | 75.18 | 75.42 | 1,752,351 | +0.35(+0.47%) |
Jan 15, 2014 | 75.14 | 75.23 | 74.77 | 75.07 | 1,689,830 | -0.07(-0.09%) |
Jan 14, 2014 | 74.81 | 75.32 | 74.71 | 75.14 | 1,951,210 | +0.33(+0.44%) |
Jan 13, 2014 | 75.40 | 75.60 | 74.79 | 74.81 | 1,458,034 | -1.19(-1.57%) |
Jan 10, 2014 | 75.82 | 76.00 | 75.53 | 76.00 | 2,560,120 | +1.35(+1.81%) |
Jan 09, 2014 | 74.70 | 74.73 | 74.35 | 74.65 | 735,015 | +0.40(+0.54%) |
Jan 08, 2014 | 74.50 | 74.51 | 74.06 | 74.25 | 546,861 | -0.31(-0.42%) |
Jan 07, 2014 | 74.60 | 74.68 | 74.34 | 74.56 | 620,902 | +0.67(+0.91%) |
Jan 06, 2014 | 74.10 | 74.19 | 73.80 | 73.89 | 702,518 | -0.57(-0.77%) |
Jan 03, 2014 | 74.86 | 74.88 | 74.43 | 74.46 | 502,794 | +0.07(+0.09%) |