Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.90 | 66.92 | 66.21 | 66.39 | 5,569,642 | -0.18(-0.27%) |
Mar 28, 2014 | 66.23 | 66.60 | 65.70 | 66.57 | 6,119,627 | +0.63(+0.96%) |
Mar 27, 2014 | 65.17 | 66.07 | 64.83 | 65.94 | 6,247,778 | +0.77(+1.18%) |
Mar 26, 2014 | 66.07 | 66.16 | 65.06 | 65.17 | 7,539,518 | -0.77(-1.17%) |
Mar 25, 2014 | 65.88 | 66.28 | 65.60 | 65.95 | 6,207,642 | +0.54(+0.83%) |
Mar 24, 2014 | 65.77 | 65.92 | 64.99 | 65.40 | 6,294,817 | -0.14(-0.21%) |
Mar 21, 2014 | 65.06 | 66.22 | 64.60 | 65.54 | 15,768,406 | +0.79(+1.23%) |
Mar 20, 2014 | 66.01 | 66.02 | 63.54 | 64.75 | 15,595,105 | -1.54(-2.32%) |
Mar 19, 2014 | 67.76 | 67.85 | 65.86 | 66.29 | 6,591,056 | -1.48(-2.18%) |
Mar 18, 2014 | 67.66 | 68.17 | 67.29 | 67.77 | 4,139,576 | +0.29(+0.42%) |
Mar 17, 2014 | 67.33 | 67.58 | 67.15 | 67.48 | 3,511,231 | +0.23(+0.34%) |
Mar 14, 2014 | 66.47 | 67.29 | 66.39 | 67.25 | 4,235,889 | +0.49(+0.74%) |
Mar 13, 2014 | 67.38 | 67.53 | 66.56 | 66.76 | 3,763,023 | -0.40(-0.60%) |
Mar 12, 2014 | 66.79 | 67.22 | 66.57 | 67.16 | 4,369,938 | -0.01(-0.02%) |
Mar 11, 2014 | 67.86 | 67.91 | 66.94 | 67.17 | 3,575,513 | -0.56(-0.83%) |
Mar 10, 2014 | 67.68 | 67.84 | 67.32 | 67.74 | 3,441,386 | +0.06(+0.09%) |
Mar 07, 2014 | 67.78 | 67.87 | 67.13 | 67.68 | 4,264,539 | +0.60(+0.89%) |
Mar 06, 2014 | 66.92 | 67.27 | 66.76 | 67.08 | 4,274,778 | +0.10(+0.15%) |
Mar 05, 2014 | 67.40 | 67.60 | 66.92 | 66.98 | 4,400,307 | -0.26(-0.38%) |
Mar 04, 2014 | 66.77 | 67.55 | 66.67 | 67.23 | 4,782,458 | +0.81(+1.22%) |
Mar 03, 2014 | 66.25 | 66.99 | 66.03 | 66.43 | 4,918,081 | -0.33(-0.49%) |
Feb 28, 2014 | 66.22 | 67.20 | 66.22 | 66.75 | 5,781,690 | +0.68(+1.04%) |
Feb 27, 2014 | 65.76 | 66.08 | 65.48 | 66.07 | 4,109,368 | +0.23(+0.35%) |
Feb 26, 2014 | 66.39 | 66.39 | 65.44 | 65.84 | 5,422,972 | -0.43(-0.65%) |
Feb 25, 2014 | 66.30 | 66.43 | 65.78 | 66.27 | 4,193,961 | -0.17(-0.26%) |
Feb 24, 2014 | 66.39 | 66.79 | 66.28 | 66.44 | 6,689,763 | +0.47(+0.71%) |
Feb 21, 2014 | 65.92 | 66.37 | 65.64 | 65.97 | 5,344,840 | -0.01(-0.01%) |
Feb 20, 2014 | 65.70 | 66.11 | 65.53 | 65.98 | 5,531,839 | +0.32(+0.48%) |
Feb 19, 2014 | 66.43 | 66.74 | 65.61 | 65.66 | 7,766,568 | -0.93(-1.39%) |
Feb 18, 2014 | 66.46 | 66.76 | 65.91 | 66.58 | 8,382,587 | +0.36(+0.54%) |
Feb 14, 2014 | 65.46 | 66.22 | 66.22 | 66.22 | 13,228,124 | +2.41(+3.78%) |
Feb 13, 2014 | 63.22 | 63.98 | 63.04 | 63.81 | 5,361,158 | +0.06(+0.09%) |
Feb 12, 2014 | 63.68 | 64.11 | 63.52 | 63.76 | 4,843,588 | +0.41(+0.64%) |
Feb 11, 2014 | 62.79 | 63.69 | 62.75 | 63.35 | 5,449,315 | +0.63(+1.00%) |
Feb 10, 2014 | 62.55 | 63.02 | 62.35 | 62.72 | 6,283,507 | +0.07(+0.11%) |
Feb 07, 2014 | 61.41 | 62.87 | 61.10 | 62.65 | 7,167,856 | +1.46(+2.38%) |
Feb 06, 2014 | 60.59 | 61.52 | 60.59 | 61.19 | 7,770,227 | +0.82(+1.36%) |
Feb 05, 2014 | 60.45 | 60.70 | 59.41 | 60.37 | 8,083,858 | +0.10(+0.17%) |
Feb 04, 2014 | 60.46 | 60.89 | 59.88 | 60.26 | 8,947,077 | -0.07(-0.11%) |
Feb 03, 2014 | 60.72 | 61.10 | 60.28 | 60.33 | 9,005,479 | -0.23(-0.38%) |
Jan 31, 2014 | 60.71 | 61.36 | 60.04 | 60.56 | 8,384,992 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,732 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.73 | 5,920,906 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.07 | 4,285,464 | +0.84(+1.40%) |
Jan 27, 2014 | 60.82 | 60.96 | 60.03 | 60.23 | 5,182,263 | -0.63(-1.03%) |
Jan 24, 2014 | 61.38 | 61.43 | 60.57 | 60.86 | 6,877,159 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,443 | -1.06(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,945 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.29 | 61.81 | 62.22 | 7,194,679 | -0.41(-0.66%) |
Jan 17, 2014 | 63.44 | 62.64 | 62.64 | 62.64 | 5,924,184 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.58 | 62.97 | 63.47 | 5,451,419 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.75 | 63.25 | 7,064,612 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.87 | 63.26 | 63.84 | 6,316,406 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.24 | 63.31 | 7,448,030 | -1.60(-2.46%) |
Jan 10, 2014 | 65.73 | 65.75 | 64.60 | 64.90 | 4,933,432 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.78 | 65.05 | 65.59 | 4,525,692 | +0.03(+0.05%) |
Jan 08, 2014 | 65.69 | 65.98 | 65.15 | 65.55 | 5,086,154 | -0.53(-0.80%) |
Jan 07, 2014 | 65.40 | 66.18 | 65.07 | 66.08 | 5,323,082 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.08 | 64.45 | 64.87 | 4,589,581 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.23 | 64.68 | 4,118,272 | -0.23(-0.35%) |