Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.44 | 70.64 | 70.35 | 70.62 | 2,224,751 | +0.27(+0.39%) |
Mar 28, 2014 | 70.42 | 70.64 | 70.29 | 70.35 | 1,901,727 | -0.04(-0.05%) |
Mar 27, 2014 | 70.18 | 70.43 | 70.14 | 70.39 | 1,543,159 | +0.48(+0.69%) |
Mar 26, 2014 | 69.81 | 69.95 | 69.81 | 69.90 | 833,010 | +0.20(+0.29%) |
Mar 25, 2014 | 69.53 | 69.71 | 69.53 | 69.70 | 510,156 | +0.18(+0.26%) |
Mar 24, 2014 | 69.43 | 69.58 | 69.37 | 69.52 | 955,088 | +0.25(+0.37%) |
Mar 21, 2014 | 69.39 | 69.40 | 69.21 | 69.26 | 759,133 | -0.10(-0.14%) |
Mar 20, 2014 | 69.24 | 69.40 | 69.19 | 69.36 | 1,067,093 | -0.04(-0.06%) |
Mar 19, 2014 | 69.62 | 69.69 | 69.30 | 69.40 | 1,468,780 | -0.06(-0.09%) |
Mar 18, 2014 | 69.40 | 69.48 | 69.34 | 69.47 | 697,252 | +0.20(+0.29%) |
Mar 17, 2014 | 69.32 | 69.38 | 69.10 | 69.26 | 697,402 | +0.08(+0.11%) |
Mar 14, 2014 | 69.04 | 69.28 | 69.04 | 69.19 | 478,093 | +0.15(+0.21%) |
Mar 13, 2014 | 69.19 | 69.30 | 69.02 | 69.04 | 707,755 | -0.13(-0.19%) |
Mar 12, 2014 | 69.16 | 69.27 | 69.07 | 69.17 | 963,884 | +0.01(+0.02%) |
Mar 11, 2014 | 69.30 | 69.37 | 69.16 | 69.16 | 680,085 | -0.13(-0.19%) |
Mar 10, 2014 | 69.26 | 69.52 | 69.26 | 69.29 | 1,184,989 | -0.14(-0.20%) |
Mar 07, 2014 | 69.52 | 69.52 | 69.26 | 69.43 | 1,219,074 | -0.12(-0.17%) |
Mar 06, 2014 | 69.64 | 69.68 | 69.54 | 69.55 | 684,542 | -0.14(-0.20%) |
Mar 05, 2014 | 69.69 | 69.71 | 69.58 | 69.69 | 1,314,995 | +0.08(+0.11%) |
Mar 04, 2014 | 69.48 | 69.63 | 69.43 | 69.62 | 2,478,844 | +0.46(+0.66%) |
Mar 03, 2014 | 69.31 | 69.34 | 69.10 | 69.16 | 1,098,096 | -0.63(-0.90%) |
Feb 28, 2014 | 69.56 | 69.79 | 69.47 | 69.79 | 1,371,804 | +0.37(+0.53%) |
Feb 27, 2014 | 69.28 | 69.43 | 69.21 | 69.42 | 1,026,116 | +0.32(+0.47%) |
Feb 26, 2014 | 69.16 | 69.18 | 69.04 | 69.10 | 1,070,412 | -0.01(-0.01%) |
Feb 25, 2014 | 69.11 | 69.20 | 68.48 | 69.11 | 950,924 | +0.06(+0.09%) |
Feb 24, 2014 | 68.94 | 69.08 | 68.64 | 69.04 | 1,136,561 | +0.40(+0.59%) |
Feb 21, 2014 | 68.55 | 68.70 | 68.53 | 68.64 | 1,362,946 | +0.30(+0.44%) |
Feb 20, 2014 | 68.36 | 68.39 | 68.28 | 68.34 | 778,982 | -0.09(-0.14%) |
Feb 19, 2014 | 68.48 | 68.60 | 68.34 | 68.43 | 1,276,885 | -0.09(-0.14%) |
Feb 18, 2014 | 68.41 | 68.78 | 68.34 | 68.53 | 1,046,095 | +0.01(+0.01%) |
Feb 14, 2014 | 68.46 | 68.52 | 68.52 | 68.52 | 753,790 | +0.04(+0.06%) |
Feb 13, 2014 | 68.07 | 68.50 | 68.07 | 68.48 | 2,002,120 | -0.01(-0.01%) |
Feb 12, 2014 | 68.64 | 68.66 | 68.45 | 68.49 | 2,568,201 | -0.01(-0.01%) |
Feb 11, 2014 | 68.55 | 68.68 | 68.46 | 68.49 | 1,315,830 | +0.04(+0.06%) |
Feb 10, 2014 | 68.56 | 68.68 | 68.45 | 68.45 | 956,594 | -0.11(-0.17%) |
Feb 07, 2014 | 68.21 | 68.57 | 68.21 | 68.56 | 747,014 | +0.42(+0.62%) |
Feb 06, 2014 | 68.30 | 68.31 | 68.13 | 68.14 | 1,427,267 | +0.13(+0.19%) |
Feb 05, 2014 | 67.90 | 68.22 | 67.90 | 68.01 | 1,592,387 | +0.20(+0.30%) |
Feb 04, 2014 | 67.76 | 67.86 | 67.71 | 67.81 | 1,204,884 | +0.45(+0.67%) |
Feb 03, 2014 | 67.59 | 67.63 | 67.36 | 67.36 | 1,156,219 | -0.11(-0.16%) |
Jan 31, 2014 | 67.35 | 67.56 | 67.25 | 67.46 | 1,281,602 | -0.16(-0.24%) |
Jan 30, 2014 | 67.71 | 67.82 | 67.55 | 67.63 | 1,418,056 | -0.13(-0.19%) |
Jan 29, 2014 | 67.84 | 67.94 | 67.67 | 67.76 | 1,764,479 | -0.18(-0.26%) |
Jan 28, 2014 | 67.73 | 67.94 | 67.73 | 67.94 | 1,068,531 | +0.38(+0.56%) |
Jan 27, 2014 | 67.76 | 67.76 | 67.55 | 67.56 | 630,765 | -0.08(-0.11%) |
Jan 24, 2014 | 67.89 | 67.89 | 67.63 | 67.63 | 1,079,815 | -0.37(-0.55%) |
Jan 23, 2014 | 68.23 | 68.23 | 67.94 | 68.01 | 1,944,363 | -0.29(-0.42%) |
Jan 22, 2014 | 68.48 | 68.48 | 68.28 | 68.29 | 1,023,452 | -0.21(-0.30%) |
Jan 21, 2014 | 68.61 | 68.63 | 68.45 | 68.50 | 1,152,104 | -0.14(-0.21%) |
Jan 17, 2014 | 68.68 | 68.65 | 68.65 | 68.65 | 494,702 | +0.04(+0.06%) |
Jan 16, 2014 | 68.56 | 68.68 | 68.56 | 68.61 | 680,617 | +0.06(+0.09%) |
Jan 15, 2014 | 68.53 | 68.56 | 68.43 | 68.55 | 451,605 | +0.01(+0.02%) |
Jan 14, 2014 | 68.38 | 68.56 | 68.38 | 68.53 | 613,353 | +0.06(+0.09%) |
Jan 13, 2014 | 68.53 | 68.55 | 68.39 | 68.47 | 1,611,594 | +0.06(+0.08%) |
Jan 10, 2014 | 68.31 | 68.48 | 68.22 | 68.41 | 2,223,576 | +0.29(+0.42%) |
Jan 09, 2014 | 68.16 | 68.21 | 68.08 | 68.12 | 1,187,117 | +0.05(+0.07%) |
Jan 08, 2014 | 68.35 | 68.35 | 68.07 | 68.07 | 1,058,084 | -0.38(-0.55%) |
Jan 07, 2014 | 68.45 | 68.48 | 68.36 | 68.45 | 1,434,473 | +0.09(+0.13%) |
Jan 06, 2014 | 68.24 | 68.41 | 68.16 | 68.36 | 849,385 | +0.27(+0.40%) |
Jan 03, 2014 | 68.14 | 68.15 | 68.01 | 68.09 | 702,865 | +0.06(+0.09%) |