Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.21 | 70.42 | 70.13 | 70.40 | 2,231,752 | +0.27(+0.39%) |
Mar 28, 2014 | 70.20 | 70.42 | 70.07 | 70.13 | 1,907,711 | -0.04(-0.05%) |
Mar 27, 2014 | 69.96 | 70.21 | 69.92 | 70.16 | 1,548,015 | +0.48(+0.69%) |
Mar 26, 2014 | 69.60 | 69.73 | 69.60 | 69.68 | 835,631 | +0.20(+0.29%) |
Mar 25, 2014 | 69.31 | 69.49 | 69.31 | 69.48 | 511,761 | +0.18(+0.26%) |
Mar 24, 2014 | 69.21 | 69.36 | 69.16 | 69.30 | 958,094 | +0.25(+0.37%) |
Mar 21, 2014 | 69.17 | 69.18 | 69.00 | 69.05 | 761,522 | -0.09(-0.14%) |
Mar 20, 2014 | 69.03 | 69.18 | 68.98 | 69.14 | 1,070,451 | -0.04(-0.06%) |
Mar 19, 2014 | 69.41 | 69.47 | 69.08 | 69.18 | 1,473,403 | -0.06(-0.09%) |
Mar 18, 2014 | 69.18 | 69.27 | 69.12 | 69.25 | 699,446 | +0.20(+0.29%) |
Mar 17, 2014 | 69.10 | 69.17 | 68.88 | 69.05 | 699,597 | +0.08(+0.11%) |
Mar 14, 2014 | 68.82 | 69.06 | 68.82 | 68.97 | 479,597 | +0.15(+0.21%) |
Mar 13, 2014 | 68.97 | 69.08 | 68.81 | 68.82 | 709,982 | -0.13(-0.19%) |
Mar 12, 2014 | 68.94 | 69.06 | 68.86 | 68.96 | 966,918 | +0.01(+0.02%) |
Mar 11, 2014 | 69.08 | 69.16 | 68.94 | 68.94 | 682,225 | -0.13(-0.19%) |
Mar 10, 2014 | 69.04 | 69.30 | 69.04 | 69.08 | 1,188,718 | -0.14(-0.20%) |
Mar 07, 2014 | 69.30 | 69.30 | 69.05 | 69.22 | 1,222,911 | -0.12(-0.17%) |
Mar 06, 2014 | 69.42 | 69.46 | 69.32 | 69.34 | 686,696 | -0.14(-0.20%) |
Mar 05, 2014 | 69.47 | 69.49 | 69.36 | 69.48 | 1,319,134 | +0.08(+0.11%) |
Mar 04, 2014 | 69.27 | 69.41 | 69.21 | 69.40 | 2,486,645 | +0.45(+0.66%) |
Mar 03, 2014 | 69.10 | 69.12 | 68.88 | 68.94 | 1,101,551 | -0.62(-0.90%) |
Feb 28, 2014 | 69.34 | 69.57 | 69.25 | 69.57 | 1,376,121 | +0.36(+0.53%) |
Feb 27, 2014 | 69.07 | 69.21 | 68.99 | 69.20 | 1,029,345 | +0.32(+0.47%) |
Feb 26, 2014 | 68.94 | 68.96 | 68.83 | 68.88 | 1,073,780 | -0.01(-0.01%) |
Feb 25, 2014 | 68.90 | 68.98 | 68.26 | 68.89 | 953,916 | +0.06(+0.09%) |
Feb 24, 2014 | 68.73 | 68.86 | 68.42 | 68.83 | 1,140,138 | +0.40(+0.59%) |
Feb 21, 2014 | 68.34 | 68.48 | 68.32 | 68.42 | 1,367,235 | +0.30(+0.44%) |
Feb 20, 2014 | 68.15 | 68.18 | 68.07 | 68.12 | 781,434 | -0.09(-0.14%) |
Feb 19, 2014 | 68.26 | 68.38 | 68.13 | 68.22 | 1,280,903 | -0.09(-0.14%) |
Feb 18, 2014 | 68.19 | 68.57 | 68.13 | 68.31 | 1,049,387 | +0.01(+0.01%) |
Feb 14, 2014 | 68.24 | 68.30 | 68.30 | 68.30 | 756,162 | +0.04(+0.06%) |
Feb 13, 2014 | 67.86 | 68.29 | 67.86 | 68.27 | 2,008,420 | -0.01(-0.01%) |
Feb 12, 2014 | 68.42 | 68.45 | 68.24 | 68.27 | 2,576,283 | -0.01(-0.01%) |
Feb 11, 2014 | 68.34 | 68.47 | 68.24 | 68.28 | 1,319,971 | +0.04(+0.06%) |
Feb 10, 2014 | 68.34 | 68.47 | 68.24 | 68.24 | 959,604 | -0.11(-0.17%) |
Feb 07, 2014 | 68.00 | 68.36 | 68.00 | 68.35 | 749,365 | +0.42(+0.62%) |
Feb 06, 2014 | 68.08 | 68.10 | 67.92 | 67.93 | 1,431,759 | +0.13(+0.19%) |
Feb 05, 2014 | 67.69 | 68.00 | 67.69 | 67.79 | 1,597,398 | +0.20(+0.30%) |
Feb 04, 2014 | 67.55 | 67.65 | 67.49 | 67.59 | 1,208,676 | +0.45(+0.67%) |
Feb 03, 2014 | 67.37 | 67.42 | 67.15 | 67.15 | 1,159,858 | -0.11(-0.16%) |
Jan 31, 2014 | 67.14 | 67.35 | 67.04 | 67.25 | 1,285,635 | -0.16(-0.24%) |
Jan 30, 2014 | 67.50 | 67.60 | 67.33 | 67.42 | 1,422,518 | -0.13(-0.19%) |
Jan 29, 2014 | 67.62 | 67.73 | 67.45 | 67.55 | 1,770,032 | -0.18(-0.26%) |
Jan 28, 2014 | 67.52 | 67.72 | 67.52 | 67.72 | 1,071,894 | +0.38(+0.56%) |
Jan 27, 2014 | 67.55 | 67.55 | 67.34 | 67.35 | 632,750 | -0.08(-0.11%) |
Jan 24, 2014 | 67.68 | 67.68 | 67.42 | 67.42 | 1,083,213 | -0.37(-0.55%) |
Jan 23, 2014 | 68.02 | 68.02 | 67.72 | 67.79 | 1,950,482 | -0.29(-0.42%) |
Jan 22, 2014 | 68.27 | 68.27 | 68.06 | 68.08 | 1,026,672 | -0.21(-0.30%) |
Jan 21, 2014 | 68.39 | 68.42 | 68.24 | 68.29 | 1,155,730 | -0.14(-0.21%) |
Jan 17, 2014 | 68.46 | 68.43 | 68.43 | 68.43 | 496,259 | +0.04(+0.05%) |
Jan 16, 2014 | 68.35 | 68.47 | 68.35 | 68.39 | 682,759 | +0.06(+0.09%) |
Jan 15, 2014 | 68.32 | 68.34 | 68.22 | 68.33 | 453,026 | +0.01(+0.02%) |
Jan 14, 2014 | 68.17 | 68.35 | 68.17 | 68.32 | 615,283 | +0.06(+0.09%) |
Jan 13, 2014 | 68.32 | 68.34 | 68.17 | 68.26 | 1,616,666 | +0.06(+0.08%) |
Jan 10, 2014 | 68.09 | 68.27 | 68.00 | 68.20 | 2,230,574 | +0.29(+0.42%) |
Jan 09, 2014 | 67.95 | 67.99 | 67.87 | 67.91 | 1,190,853 | +0.05(+0.07%) |
Jan 08, 2014 | 68.14 | 68.14 | 67.85 | 67.86 | 1,061,414 | -0.38(-0.55%) |
Jan 07, 2014 | 68.23 | 68.27 | 68.14 | 68.24 | 1,438,987 | +0.09(+0.13%) |
Jan 06, 2014 | 68.02 | 68.19 | 67.94 | 68.15 | 852,058 | +0.27(+0.40%) |
Jan 03, 2014 | 67.93 | 67.94 | 67.80 | 67.88 | 705,077 | +0.06(+0.09%) |