Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.33 | 71.11 | 70.21 | 70.88 | 260,946 | +1.14(+1.63%) |
Mar 28, 2014 | 69.50 | 70.30 | 69.46 | 69.74 | 80,297 | +0.45(+0.65%) |
Mar 27, 2014 | 69.82 | 70.05 | 69.10 | 69.29 | 203,697 | -0.52(-0.74%) |
Mar 26, 2014 | 71.36 | 71.36 | 69.81 | 69.81 | 143,976 | -0.80(-1.13%) |
Mar 25, 2014 | 70.41 | 71.00 | 70.24 | 70.61 | 115,862 | +0.52(+0.75%) |
Mar 24, 2014 | 70.71 | 70.77 | 69.52 | 70.08 | 273,445 | -0.28(-0.40%) |
Mar 21, 2014 | 71.21 | 71.29 | 70.21 | 70.37 | 148,784 | -0.62(-0.87%) |
Mar 20, 2014 | 69.53 | 71.02 | 69.41 | 70.99 | 200,545 | +1.29(+1.85%) |
Mar 19, 2014 | 69.78 | 70.17 | 69.29 | 69.70 | 294,980 | -0.06(-0.09%) |
Mar 18, 2014 | 69.04 | 69.79 | 68.78 | 69.76 | 202,272 | +0.99(+1.44%) |
Mar 17, 2014 | 68.37 | 69.01 | 68.37 | 68.77 | 56,521 | +0.84(+1.24%) |
Mar 14, 2014 | 68.24 | 68.51 | 67.92 | 67.93 | 67,065 | -0.39(-0.57%) |
Mar 13, 2014 | 69.65 | 69.76 | 67.96 | 68.32 | 292,423 | -1.13(-1.62%) |
Mar 12, 2014 | 68.58 | 69.47 | 68.45 | 69.44 | 54,735 | +0.55(+0.80%) |
Mar 11, 2014 | 69.42 | 69.60 | 68.70 | 68.89 | 67,111 | -0.38(-0.55%) |
Mar 10, 2014 | 69.42 | 69.55 | 68.96 | 69.28 | 56,419 | -0.12(-0.17%) |
Mar 07, 2014 | 69.92 | 69.92 | 69.18 | 69.39 | 252,513 | -0.08(-0.11%) |
Mar 06, 2014 | 69.20 | 69.53 | 68.95 | 69.47 | 160,758 | +0.48(+0.69%) |
Mar 05, 2014 | 68.97 | 69.18 | 68.74 | 68.99 | 108,618 | +0.13(+0.19%) |
Mar 04, 2014 | 68.54 | 68.97 | 68.54 | 68.86 | 334,319 | +1.20(+1.77%) |
Mar 03, 2014 | 67.55 | 67.79 | 67.08 | 67.66 | 101,280 | -0.43(-0.63%) |
Feb 28, 2014 | 68.15 | 68.34 | 67.62 | 68.09 | 61,517 | -0.05(-0.08%) |
Feb 27, 2014 | 68.13 | 68.26 | 67.68 | 68.14 | 73,917 | -0.01(-0.01%) |
Feb 26, 2014 | 67.92 | 68.63 | 67.86 | 68.15 | 61,765 | +0.46(+0.68%) |
Feb 25, 2014 | 67.89 | 68.11 | 67.37 | 67.69 | 91,377 | -0.36(-0.53%) |
Feb 24, 2014 | 68.04 | 68.47 | 68.04 | 68.05 | 62,778 | +0.27(+0.39%) |
Feb 21, 2014 | 68.21 | 68.34 | 67.60 | 67.79 | 146,687 | -0.29(-0.43%) |
Feb 20, 2014 | 67.64 | 68.15 | 67.52 | 68.08 | 107,120 | +0.46(+0.68%) |
Feb 19, 2014 | 67.50 | 67.92 | 67.43 | 67.62 | 52,500 | -0.06(-0.09%) |
Feb 18, 2014 | 67.59 | 67.73 | 67.17 | 67.68 | 63,702 | +0.18(+0.26%) |
Feb 14, 2014 | 66.99 | 67.50 | 67.50 | 67.50 | 438,378 | +0.43(+0.65%) |
Feb 13, 2014 | 66.01 | 67.09 | 65.89 | 67.07 | 130,531 | +0.75(+1.14%) |
Feb 12, 2014 | 65.91 | 66.38 | 65.91 | 66.31 | 153,258 | +0.58(+0.88%) |
Feb 11, 2014 | 64.99 | 65.90 | 64.99 | 65.74 | 309,531 | +0.85(+1.31%) |
Feb 10, 2014 | 64.65 | 64.96 | 64.60 | 64.88 | 130,297 | +0.33(+0.51%) |
Feb 07, 2014 | 63.80 | 64.62 | 63.59 | 64.56 | 149,984 | +1.00(+1.58%) |
Feb 06, 2014 | 62.67 | 63.65 | 62.67 | 63.55 | 171,269 | +0.99(+1.59%) |
Feb 05, 2014 | 62.21 | 62.82 | 61.84 | 62.56 | 227,786 | +0.08(+0.13%) |
Feb 04, 2014 | 62.56 | 62.59 | 62.12 | 62.48 | 356,822 | +0.11(+0.17%) |
Feb 03, 2014 | 63.75 | 63.75 | 62.24 | 62.37 | 652,976 | -1.43(-2.24%) |
Jan 31, 2014 | 63.29 | 64.04 | 63.24 | 63.80 | 197,151 | -0.29(-0.46%) |
Jan 30, 2014 | 63.86 | 64.28 | 63.65 | 64.10 | 493,619 | +0.80(+1.26%) |
Jan 29, 2014 | 63.13 | 63.86 | 63.13 | 63.30 | 346,320 | -0.24(-0.38%) |
Jan 28, 2014 | 63.28 | 63.67 | 62.95 | 63.54 | 186,911 | +0.26(+0.41%) |
Jan 27, 2014 | 63.86 | 63.98 | 62.90 | 63.28 | 309,481 | -0.44(-0.70%) |
Jan 24, 2014 | 64.85 | 64.96 | 63.68 | 63.72 | 423,087 | -1.52(-2.33%) |
Jan 23, 2014 | 65.54 | 65.58 | 64.89 | 65.24 | 107,281 | -0.66(-1.00%) |
Jan 22, 2014 | 65.19 | 65.99 | 65.06 | 65.90 | 168,443 | +0.70(+1.08%) |
Jan 21, 2014 | 65.09 | 65.23 | 64.70 | 65.20 | 192,002 | +0.35(+0.55%) |
Jan 17, 2014 | 64.87 | 64.84 | 64.84 | 64.84 | 204,929 | -0.35(-0.54%) |
Jan 16, 2014 | 65.34 | 65.54 | 65.07 | 65.20 | 226,095 | -0.34(-0.51%) |
Jan 15, 2014 | 64.96 | 65.75 | 64.96 | 65.53 | 285,142 | +0.58(+0.89%) |
Jan 14, 2014 | 63.75 | 65.08 | 63.75 | 64.96 | 143,913 | +1.37(+2.15%) |
Jan 13, 2014 | 64.21 | 64.41 | 63.39 | 63.59 | 203,988 | -0.73(-1.13%) |
Jan 10, 2014 | 64.07 | 64.41 | 64.01 | 64.32 | 58,574 | +0.29(+0.46%) |
Jan 09, 2014 | 64.65 | 64.65 | 63.78 | 64.02 | 80,121 | -0.48(-0.74%) |
Jan 08, 2014 | 64.05 | 64.57 | 63.87 | 64.50 | 128,749 | +0.95(+1.49%) |
Jan 07, 2014 | 63.24 | 63.65 | 63.16 | 63.55 | 148,313 | +0.43(+0.69%) |
Jan 06, 2014 | 63.45 | 63.45 | 63.00 | 63.12 | 277,041 | -0.31(-0.49%) |
Jan 03, 2014 | 63.61 | 63.61 | 63.18 | 63.43 | 160,698 | -0.19(-0.29%) |