Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 65.58 | 65.78 | 65.49 | 65.61 | 67,391 | +0.49(+0.75%) |
Mar 28, 2014 | 65.13 | 65.56 | 64.95 | 65.12 | 80,295 | +0.18(+0.28%) |
Mar 27, 2014 | 65.07 | 65.24 | 64.55 | 64.94 | 114,010 | -0.22(-0.33%) |
Mar 26, 2014 | 66.01 | 66.16 | 65.16 | 65.16 | 174,794 | -0.64(-0.98%) |
Mar 25, 2014 | 65.88 | 66.16 | 65.41 | 65.80 | 96,557 | +0.21(+0.32%) |
Mar 24, 2014 | 66.34 | 66.34 | 65.22 | 65.59 | 134,800 | -0.48(-0.73%) |
Mar 21, 2014 | 66.74 | 66.86 | 65.96 | 66.07 | 88,313 | -0.44(-0.67%) |
Mar 20, 2014 | 66.21 | 66.58 | 65.95 | 66.52 | 79,028 | +0.22(+0.33%) |
Mar 19, 2014 | 66.84 | 66.86 | 65.96 | 66.30 | 104,664 | -0.52(-0.78%) |
Mar 18, 2014 | 66.52 | 66.88 | 66.41 | 66.82 | 170,223 | +0.53(+0.80%) |
Mar 17, 2014 | 66.11 | 66.47 | 66.11 | 66.29 | 87,940 | +0.66(+1.01%) |
Mar 14, 2014 | 65.83 | 66.07 | 65.63 | 65.63 | 96,239 | -0.28(-0.43%) |
Mar 13, 2014 | 67.09 | 67.09 | 65.79 | 65.91 | 122,751 | -0.95(-1.42%) |
Mar 12, 2014 | 66.44 | 66.86 | 66.26 | 66.86 | 70,619 | +0.05(+0.07%) |
Mar 11, 2014 | 67.23 | 67.41 | 66.66 | 66.81 | 59,206 | -0.24(-0.36%) |
Mar 10, 2014 | 67.00 | 67.09 | 66.70 | 67.06 | 64,195 | -0.01(-0.01%) |
Mar 07, 2014 | 67.56 | 67.56 | 66.82 | 67.07 | 58,883 | -0.21(-0.31%) |
Mar 06, 2014 | 67.35 | 67.46 | 67.18 | 67.27 | 61,755 | +0.08(+0.12%) |
Mar 05, 2014 | 67.23 | 67.31 | 67.10 | 67.19 | 64,677 | +0.10(+0.15%) |
Mar 04, 2014 | 66.88 | 67.18 | 66.85 | 67.09 | 149,184 | +0.97(+1.46%) |
Mar 03, 2014 | 65.97 | 66.28 | 65.68 | 66.13 | 103,224 | -0.49(-0.73%) |
Feb 28, 2014 | 66.62 | 66.98 | 66.15 | 66.62 | 87,395 | +0.04(+0.05%) |
Feb 27, 2014 | 66.09 | 66.62 | 66.09 | 66.58 | 61,582 | +0.42(+0.64%) |
Feb 26, 2014 | 66.33 | 66.55 | 65.99 | 66.15 | 62,419 | +0.03(+0.04%) |
Feb 25, 2014 | 66.22 | 66.40 | 65.92 | 66.13 | 79,481 | -0.04(-0.05%) |
Feb 24, 2014 | 66.17 | 66.52 | 65.71 | 66.16 | 77,960 | +0.45(+0.69%) |
Feb 21, 2014 | 65.98 | 66.09 | 65.71 | 65.71 | 45,416 | -0.09(-0.14%) |
Feb 20, 2014 | 65.57 | 65.93 | 65.35 | 65.80 | 106,372 | +0.26(+0.40%) |
Feb 19, 2014 | 65.90 | 66.15 | 65.48 | 65.54 | 86,538 | -0.51(-0.77%) |
Feb 18, 2014 | 65.90 | 66.11 | 65.76 | 66.05 | 89,508 | +0.18(+0.27%) |
Feb 14, 2014 | 65.62 | 65.86 | 65.86 | 65.86 | 62,074 | +0.17(+0.26%) |
Feb 13, 2014 | 64.80 | 65.75 | 64.80 | 65.69 | 54,238 | +0.50(+0.76%) |
Feb 12, 2014 | 65.26 | 65.39 | 65.07 | 65.20 | 83,660 | +0.07(+0.11%) |
Feb 11, 2014 | 64.58 | 65.30 | 64.55 | 65.12 | 92,746 | +0.62(+0.97%) |
Feb 10, 2014 | 64.34 | 64.53 | 64.21 | 64.50 | 80,504 | +0.26(+0.41%) |
Feb 07, 2014 | 63.65 | 64.27 | 63.47 | 64.24 | 83,886 | +0.94(+1.48%) |
Feb 06, 2014 | 62.60 | 63.33 | 62.60 | 63.30 | 109,307 | +0.83(+1.33%) |
Feb 05, 2014 | 62.36 | 62.59 | 61.87 | 62.47 | 163,621 | -0.05(-0.07%) |
Feb 04, 2014 | 62.17 | 62.67 | 62.06 | 62.51 | 194,202 | +0.61(+0.98%) |
Feb 03, 2014 | 63.31 | 63.38 | 61.79 | 61.91 | 184,930 | -1.38(-2.18%) |
Jan 31, 2014 | 62.86 | 63.68 | 62.86 | 63.29 | 82,004 | -0.36(-0.57%) |
Jan 30, 2014 | 63.45 | 63.88 | 63.35 | 63.65 | 92,623 | +0.99(+1.57%) |
Jan 29, 2014 | 62.97 | 63.18 | 62.50 | 62.67 | 338,958 | -0.84(-1.32%) |
Jan 28, 2014 | 63.15 | 63.56 | 63.15 | 63.51 | 72,014 | +0.22(+0.34%) |
Jan 27, 2014 | 63.84 | 63.90 | 62.90 | 63.29 | 120,101 | -0.52(-0.82%) |
Jan 24, 2014 | 64.85 | 64.85 | 63.81 | 63.81 | 141,182 | -1.50(-2.30%) |
Jan 23, 2014 | 65.43 | 65.43 | 64.99 | 65.31 | 119,727 | -0.42(-0.65%) |
Jan 22, 2014 | 65.64 | 65.78 | 65.58 | 65.74 | 107,266 | +0.09(+0.14%) |
Jan 21, 2014 | 65.65 | 65.75 | 65.16 | 65.65 | 92,090 | +0.41(+0.62%) |
Jan 17, 2014 | 65.39 | 65.24 | 65.24 | 65.24 | 64,288 | -0.19(-0.29%) |
Jan 16, 2014 | 65.36 | 65.52 | 65.30 | 65.43 | 66,050 | -0.05(-0.07%) |
Jan 15, 2014 | 65.11 | 65.54 | 65.11 | 65.48 | 66,580 | +0.37(+0.57%) |
Jan 14, 2014 | 64.42 | 65.11 | 64.35 | 65.11 | 54,868 | +0.92(+1.44%) |
Jan 13, 2014 | 64.89 | 65.13 | 63.99 | 64.18 | 135,496 | -0.96(-1.47%) |
Jan 10, 2014 | 65.06 | 65.14 | 64.68 | 65.14 | 78,438 | +0.23(+0.35%) |
Jan 09, 2014 | 65.23 | 65.23 | 64.65 | 64.92 | 65,388 | -0.08(-0.13%) |
Jan 08, 2014 | 64.96 | 65.12 | 64.77 | 65.00 | 259,488 | +0.06(+0.10%) |
Jan 07, 2014 | 64.74 | 65.02 | 64.71 | 64.93 | 86,970 | +0.42(+0.66%) |
Jan 06, 2014 | 64.93 | 64.93 | 64.31 | 64.51 | 74,330 | -0.19(-0.29%) |
Jan 03, 2014 | 65.04 | 65.05 | 64.69 | 64.70 | 125,371 | -0.23(-0.36%) |