Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.52 | 75.60 | 74.99 | 75.45 | 2,955,800 | +0.29(+0.39%) |
Mar 28, 2014 | 75.58 | 75.58 | 74.86 | 75.15 | 2,671,936 | +0.12(+0.16%) |
Mar 27, 2014 | 75.87 | 76.10 | 75.02 | 75.03 | 3,020,793 | -0.68(-0.90%) |
Mar 26, 2014 | 75.69 | 76.17 | 75.54 | 75.71 | 2,776,094 | +0.05(+0.07%) |
Mar 25, 2014 | 75.71 | 76.17 | 75.43 | 75.66 | 2,905,580 | -0.07(-0.09%) |
Mar 24, 2014 | 75.63 | 76.36 | 75.53 | 75.73 | 2,329,788 | +0.34(+0.45%) |
Mar 21, 2014 | 75.59 | 76.45 | 75.35 | 75.39 | 3,374,850 | +0.27(+0.36%) |
Mar 20, 2014 | 75.18 | 75.55 | 74.83 | 75.12 | 1,991,799 | -0.06(-0.08%) |
Mar 19, 2014 | 75.78 | 76.34 | 74.94 | 75.18 | 2,045,875 | -0.64(-0.85%) |
Mar 18, 2014 | 76.06 | 76.08 | 75.45 | 75.82 | 1,916,270 | -0.17(-0.23%) |
Mar 17, 2014 | 75.30 | 76.11 | 75.14 | 76.00 | 2,107,988 | +0.95(+1.27%) |
Mar 14, 2014 | 74.31 | 75.18 | 74.25 | 75.04 | 2,357,415 | +0.40(+0.53%) |
Mar 13, 2014 | 75.26 | 75.87 | 74.59 | 74.65 | 2,944,365 | -0.46(-0.61%) |
Mar 12, 2014 | 74.37 | 75.22 | 74.13 | 75.11 | 3,156,425 | +0.48(+0.64%) |
Mar 11, 2014 | 74.66 | 74.90 | 74.39 | 74.63 | 1,869,968 | -0.08(-0.11%) |
Mar 10, 2014 | 74.57 | 75.04 | 74.46 | 74.71 | 1,706,512 | +0.15(+0.20%) |
Mar 07, 2014 | 75.22 | 75.27 | 74.11 | 74.56 | 2,531,543 | -0.30(-0.40%) |
Mar 06, 2014 | 74.54 | 75.19 | 74.42 | 74.86 | 2,480,061 | +0.51(+0.69%) |
Mar 05, 2014 | 74.34 | 75.07 | 74.13 | 74.35 | 2,151,501 | -0.94(-1.25%) |
Mar 04, 2014 | 74.57 | 75.51 | 74.41 | 75.29 | 2,581,754 | +1.24(+1.67%) |
Mar 03, 2014 | 74.48 | 74.48 | 73.72 | 74.05 | 2,078,791 | -0.89(-1.19%) |
Feb 28, 2014 | 74.03 | 75.30 | 73.93 | 74.94 | 2,886,245 | +0.98(+1.33%) |
Feb 27, 2014 | 73.65 | 74.29 | 73.37 | 73.96 | 2,638,325 | +0.23(+0.31%) |
Feb 26, 2014 | 74.84 | 75.05 | 73.71 | 73.73 | 2,549,746 | -0.97(-1.30%) |
Feb 25, 2014 | 74.89 | 75.21 | 74.62 | 74.70 | 1,983,916 | -0.12(-0.15%) |
Feb 24, 2014 | 74.78 | 75.55 | 74.60 | 74.82 | 2,700,601 | +0.21(+0.28%) |
Feb 21, 2014 | 74.94 | 75.58 | 74.54 | 74.60 | 2,423,645 | -0.08(-0.11%) |
Feb 20, 2014 | 74.11 | 75.17 | 74.03 | 74.69 | 2,614,543 | +0.81(+1.09%) |
Feb 19, 2014 | 74.32 | 74.71 | 73.80 | 73.88 | 2,406,003 | -0.65(-0.87%) |
Feb 18, 2014 | 74.70 | 74.79 | 73.91 | 74.52 | 2,286,426 | -0.35(-0.46%) |
Feb 14, 2014 | 73.84 | 74.87 | 74.87 | 74.87 | 2,278,435 | +1.01(+1.37%) |
Feb 13, 2014 | 73.10 | 73.93 | 72.96 | 73.86 | 2,124,496 | +0.54(+0.73%) |
Feb 12, 2014 | 73.80 | 73.90 | 72.73 | 73.32 | 2,619,470 | -0.43(-0.58%) |
Feb 11, 2014 | 73.08 | 73.98 | 72.77 | 73.75 | 2,510,508 | +0.67(+0.91%) |
Feb 10, 2014 | 72.60 | 73.10 | 72.32 | 73.08 | 2,678,562 | +0.48(+0.66%) |
Feb 07, 2014 | 72.35 | 72.84 | 72.32 | 72.60 | 2,290,546 | +0.37(+0.52%) |
Feb 06, 2014 | 72.04 | 72.23 | 71.69 | 72.23 | 2,529,047 | +0.51(+0.71%) |
Feb 05, 2014 | 71.45 | 72.03 | 71.28 | 71.72 | 2,596,537 | +0.03(+0.04%) |
Feb 04, 2014 | 72.08 | 72.33 | 71.26 | 71.69 | 3,668,190 | +0.05(+0.07%) |
Feb 03, 2014 | 74.03 | 74.41 | 71.51 | 71.64 | 3,937,017 | -2.64(-3.55%) |
Jan 31, 2014 | 72.85 | 74.54 | 72.36 | 74.28 | 4,650,601 | +0.66(+0.89%) |
Jan 30, 2014 | 73.07 | 73.87 | 73.00 | 73.62 | 3,382,642 | +0.94(+1.30%) |
Jan 29, 2014 | 72.95 | 73.22 | 72.02 | 72.68 | 4,039,910 | -1.11(-1.51%) |
Jan 28, 2014 | 72.97 | 73.87 | 72.83 | 73.79 | 2,762,630 | +0.81(+1.12%) |
Jan 27, 2014 | 73.23 | 73.48 | 72.57 | 72.97 | 2,961,138 | +0.03(+0.05%) |
Jan 24, 2014 | 73.43 | 74.99 | 72.50 | 72.94 | 4,955,155 | +1.34(+1.88%) |
Jan 23, 2014 | 71.66 | 72.14 | 71.40 | 71.60 | 3,362,446 | -0.40(-0.56%) |
Jan 22, 2014 | 72.23 | 72.54 | 71.94 | 72.00 | 2,403,848 | -0.29(-0.39%) |
Jan 21, 2014 | 71.89 | 72.57 | 71.54 | 72.28 | 2,905,414 | +0.66(+0.92%) |
Jan 17, 2014 | 72.31 | 71.62 | 71.62 | 71.62 | 4,215,562 | -0.40(-0.56%) |
Jan 16, 2014 | 71.43 | 72.04 | 70.99 | 72.02 | 1,906,347 | +0.46(+0.64%) |
Jan 15, 2014 | 71.60 | 71.78 | 71.11 | 71.57 | 2,153,993 | -0.03(-0.05%) |
Jan 14, 2014 | 71.13 | 71.78 | 70.93 | 71.60 | 2,902,941 | +0.48(+0.67%) |
Jan 13, 2014 | 70.90 | 71.70 | 70.77 | 71.13 | 2,761,995 | -0.09(-0.12%) |
Jan 10, 2014 | 70.67 | 71.22 | 70.56 | 71.22 | 2,477,752 | +0.77(+1.09%) |
Jan 09, 2014 | 70.29 | 70.70 | 70.16 | 70.45 | 2,136,829 | +0.31(+0.44%) |
Jan 08, 2014 | 70.55 | 70.56 | 69.99 | 70.14 | 2,732,983 | -0.48(-0.67%) |
Jan 07, 2014 | 70.20 | 71.22 | 69.82 | 70.62 | 2,478,027 | -0.26(-0.36%) |
Jan 06, 2014 | 71.16 | 71.52 | 70.69 | 70.88 | 2,310,836 | +0.01(+0.01%) |
Jan 03, 2014 | 70.84 | 71.26 | 70.60 | 70.87 | 1,979,294 | +0.35(+0.49%) |