Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 65.80 | 66.00 | 63.90 | 64.04 | 693,862 | -1.76(-2.68%) |
Mar 28, 2014 | 65.86 | 67.47 | 65.45 | 65.80 | 491,651 | -0.21(-0.32%) |
Mar 27, 2014 | 66.66 | 67.26 | 63.94 | 66.01 | 517,272 | -0.29(-0.44%) |
Mar 26, 2014 | 67.36 | 67.87 | 65.57 | 66.31 | 600,139 | -0.62(-0.92%) |
Mar 25, 2014 | 68.33 | 69.25 | 66.54 | 66.92 | 609,736 | -1.29(-1.89%) |
Mar 24, 2014 | 69.09 | 69.37 | 67.12 | 68.21 | 615,379 | -0.86(-1.25%) |
Mar 21, 2014 | 71.15 | 71.84 | 67.82 | 69.07 | 1,138,492 | -2.25(-3.15%) |
Mar 20, 2014 | 74.32 | 74.32 | 71.11 | 71.32 | 202,160 | -2.28(-3.09%) |
Mar 19, 2014 | 74.69 | 75.26 | 71.86 | 73.60 | 363,106 | -0.93(-1.25%) |
Mar 18, 2014 | 73.29 | 75.52 | 73.29 | 74.53 | 276,774 | +0.92(+1.25%) |
Mar 17, 2014 | 73.86 | 75.10 | 72.89 | 73.62 | 175,985 | +0.02(+0.02%) |
Mar 14, 2014 | 73.30 | 75.18 | 72.57 | 73.60 | 323,374 | -0.19(-0.25%) |
Mar 13, 2014 | 75.87 | 76.64 | 72.93 | 73.78 | 332,696 | -1.53(-2.03%) |
Mar 12, 2014 | 75.80 | 77.07 | 73.67 | 75.31 | 407,993 | -1.00(-1.31%) |
Mar 11, 2014 | 78.39 | 79.38 | 76.11 | 76.31 | 553,602 | -2.15(-2.74%) |
Mar 10, 2014 | 82.20 | 82.78 | 77.66 | 78.46 | 324,035 | -3.74(-4.55%) |
Mar 07, 2014 | 84.40 | 85.24 | 81.81 | 82.20 | 228,640 | -2.01(-2.39%) |
Mar 06, 2014 | 90.48 | 90.50 | 83.70 | 84.21 | 278,192 | -6.16(-6.82%) |
Mar 05, 2014 | 87.75 | 90.71 | 87.45 | 90.37 | 414,574 | +2.50(+2.85%) |
Mar 04, 2014 | 87.51 | 88.37 | 87.42 | 87.87 | 390,403 | +1.29(+1.49%) |
Mar 03, 2014 | 86.65 | 87.41 | 86.19 | 86.58 | 277,248 | -1.07(-1.22%) |
Feb 28, 2014 | 88.20 | 88.64 | 86.38 | 87.65 | 464,401 | -3.05(-3.36%) |
Feb 27, 2014 | 88.54 | 90.85 | 88.45 | 90.70 | 176,634 | +1.31(+1.47%) |
Feb 26, 2014 | 88.15 | 89.94 | 87.40 | 89.39 | 263,944 | +1.39(+1.58%) |
Feb 25, 2014 | 87.67 | 88.20 | 85.67 | 87.99 | 339,041 | -0.55(-0.62%) |
Feb 24, 2014 | 87.77 | 89.55 | 86.43 | 88.54 | 388,452 | +2.11(+2.44%) |
Feb 21, 2014 | 81.10 | 87.31 | 78.14 | 86.43 | 1,710,075 | +13.71(+18.85%) |
Feb 20, 2014 | 73.20 | 73.74 | 72.32 | 72.73 | 308,101 | -0.12(-0.17%) |
Feb 19, 2014 | 73.07 | 73.73 | 72.20 | 72.85 | 212,929 | +0.17(+0.23%) |
Feb 18, 2014 | 70.65 | 73.30 | 70.48 | 72.68 | 281,033 | +2.38(+3.39%) |
Feb 14, 2014 | 70.79 | 70.30 | 70.30 | 70.30 | 110,776 | -0.82(-1.15%) |
Feb 13, 2014 | 68.38 | 71.31 | 67.46 | 71.12 | 333,783 | +2.39(+3.48%) |
Feb 12, 2014 | 68.55 | 69.61 | 68.49 | 68.73 | 235,056 | +0.28(+0.41%) |
Feb 11, 2014 | 68.44 | 69.17 | 67.83 | 68.45 | 330,165 | +0.31(+0.45%) |
Feb 10, 2014 | 68.51 | 69.60 | 67.67 | 68.14 | 153,509 | -0.10(-0.14%) |
Feb 07, 2014 | 69.00 | 69.54 | 67.48 | 68.24 | 190,962 | -0.76(-1.10%) |
Feb 06, 2014 | 68.97 | 71.02 | 68.02 | 69.00 | 138,057 | +0.34(+0.50%) |
Feb 05, 2014 | 69.60 | 69.98 | 66.48 | 68.65 | 201,173 | -1.28(-1.83%) |
Feb 04, 2014 | 66.61 | 70.63 | 66.42 | 69.93 | 284,415 | +3.32(+4.99%) |
Feb 03, 2014 | 70.84 | 70.84 | 64.32 | 66.61 | 312,930 | -4.49(-6.31%) |
Jan 31, 2014 | 71.28 | 72.29 | 70.87 | 71.09 | 130,792 | -1.34(-1.85%) |
Jan 30, 2014 | 69.55 | 72.99 | 69.55 | 72.44 | 185,333 | +3.44(+4.99%) |
Jan 29, 2014 | 70.43 | 70.58 | 67.91 | 69.00 | 91,724 | -2.21(-3.11%) |
Jan 28, 2014 | 68.31 | 72.50 | 68.31 | 71.21 | 94,603 | +2.51(+3.66%) |
Jan 27, 2014 | 71.28 | 72.35 | 68.14 | 68.70 | 146,846 | -2.69(-3.77%) |
Jan 24, 2014 | 71.45 | 73.55 | 70.76 | 71.39 | 143,143 | -0.88(-1.22%) |
Jan 23, 2014 | 71.64 | 72.41 | 70.56 | 72.27 | 93,599 | +0.17(+0.23%) |
Jan 22, 2014 | 73.20 | 73.40 | 70.67 | 72.10 | 156,403 | -1.58(-2.14%) |
Jan 21, 2014 | 73.32 | 74.77 | 72.60 | 73.68 | 95,294 | +0.85(+1.16%) |
Jan 17, 2014 | 75.01 | 72.83 | 72.83 | 72.83 | 144,111 | -2.02(-2.70%) |
Jan 16, 2014 | 74.85 | 75.73 | 74.55 | 74.85 | 122,296 | -0.16(-0.21%) |
Jan 15, 2014 | 74.64 | 75.54 | 73.20 | 75.01 | 215,140 | +0.37(+0.50%) |
Jan 14, 2014 | 74.23 | 75.42 | 73.44 | 74.64 | 136,843 | +0.93(+1.27%) |
Jan 13, 2014 | 73.72 | 75.09 | 73.11 | 73.71 | 139,250 | -0.45(-0.61%) |
Jan 10, 2014 | 76.02 | 76.78 | 73.04 | 74.15 | 156,773 | -1.99(-2.62%) |
Jan 09, 2014 | 78.01 | 78.38 | 74.93 | 76.15 | 126,696 | -1.67(-2.14%) |
Jan 08, 2014 | 76.04 | 78.84 | 76.04 | 77.81 | 202,022 | +1.61(+2.12%) |
Jan 07, 2014 | 73.86 | 76.31 | 73.11 | 76.20 | 169,517 | +2.68(+3.65%) |
Jan 06, 2014 | 74.60 | 75.35 | 72.58 | 73.52 | 97,107 | -1.09(-1.47%) |
Jan 03, 2014 | 73.44 | 75.28 | 73.44 | 74.61 | 191,817 | +1.38(+1.89%) |