Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.04 | 65.60 | 64.01 | 65.52 | 2,045,276 | +1.78(+2.79%) |
Mar 28, 2014 | 63.67 | 64.25 | 63.64 | 63.74 | 866,238 | +0.00(+0.00%) |
Mar 27, 2014 | 63.34 | 63.85 | 63.33 | 63.74 | 851,260 | +0.20(+0.32%) |
Mar 26, 2014 | 63.65 | 64.48 | 63.37 | 63.54 | 1,569,108 | -0.05(-0.07%) |
Mar 25, 2014 | 64.16 | 64.56 | 63.16 | 63.59 | 1,727,861 | -0.16(-0.24%) |
Mar 24, 2014 | 63.97 | 64.25 | 63.32 | 63.75 | 1,446,981 | -0.13(-0.20%) |
Mar 21, 2014 | 64.07 | 64.84 | 63.80 | 63.87 | 1,529,625 | -0.08(-0.13%) |
Mar 20, 2014 | 64.40 | 64.52 | 63.72 | 63.95 | 1,478,762 | -0.72(-1.11%) |
Mar 19, 2014 | 64.45 | 65.05 | 64.36 | 64.67 | 960,136 | +0.01(+0.01%) |
Mar 18, 2014 | 65.16 | 65.47 | 64.63 | 64.67 | 1,196,914 | -0.47(-0.73%) |
Mar 17, 2014 | 65.56 | 65.97 | 64.95 | 65.14 | 693,124 | +0.05(+0.07%) |
Mar 14, 2014 | 65.42 | 65.92 | 65.00 | 65.09 | 973,483 | -0.41(-0.63%) |
Mar 13, 2014 | 66.36 | 66.75 | 65.18 | 65.50 | 772,680 | -0.77(-1.17%) |
Mar 12, 2014 | 66.31 | 66.70 | 66.07 | 66.28 | 671,626 | -0.30(-0.45%) |
Mar 11, 2014 | 67.56 | 67.77 | 66.51 | 66.58 | 807,236 | -1.00(-1.48%) |
Mar 10, 2014 | 67.45 | 68.14 | 67.30 | 67.58 | 1,170,915 | -0.19(-0.28%) |
Mar 07, 2014 | 67.59 | 68.15 | 67.32 | 67.77 | 1,009,452 | +0.50(+0.74%) |
Mar 06, 2014 | 66.11 | 67.30 | 65.93 | 67.27 | 758,818 | +1.03(+1.55%) |
Mar 05, 2014 | 66.04 | 66.36 | 65.75 | 66.24 | 954,400 | +0.37(+0.57%) |
Mar 04, 2014 | 65.60 | 66.31 | 65.49 | 65.87 | 872,323 | +1.04(+1.60%) |
Mar 03, 2014 | 64.97 | 65.19 | 64.57 | 64.83 | 902,976 | -0.65(-0.99%) |
Feb 28, 2014 | 64.70 | 66.06 | 64.69 | 65.48 | 1,337,725 | +0.67(+1.04%) |
Feb 27, 2014 | 64.80 | 65.09 | 64.49 | 64.80 | 1,040,884 | +0.02(+0.03%) |
Feb 26, 2014 | 65.73 | 65.95 | 64.73 | 64.78 | 1,319,590 | -0.66(-1.00%) |
Feb 25, 2014 | 65.39 | 65.67 | 64.66 | 65.44 | 694,889 | +0.16(+0.25%) |
Feb 24, 2014 | 66.00 | 66.21 | 65.28 | 65.28 | 649,609 | -0.32(-0.49%) |
Feb 21, 2014 | 65.26 | 66.00 | 65.18 | 65.59 | 809,389 | +0.32(+0.49%) |
Feb 20, 2014 | 65.14 | 65.46 | 64.44 | 65.28 | 685,343 | +0.21(+0.32%) |
Feb 19, 2014 | 67.02 | 67.02 | 65.01 | 65.07 | 787,957 | -0.81(-1.23%) |
Feb 18, 2014 | 66.20 | 66.61 | 65.58 | 65.88 | 1,052,031 | -0.43(-0.65%) |
Feb 14, 2014 | 66.70 | 66.31 | 66.31 | 66.31 | 937,286 | -0.59(-0.89%) |
Feb 13, 2014 | 66.34 | 67.09 | 66.21 | 66.90 | 605,275 | +0.16(+0.25%) |
Feb 12, 2014 | 66.77 | 67.03 | 65.84 | 66.73 | 1,152,313 | +0.01(+0.01%) |
Feb 11, 2014 | 66.44 | 67.17 | 66.10 | 66.72 | 817,721 | +0.20(+0.30%) |
Feb 10, 2014 | 66.25 | 66.91 | 66.21 | 66.52 | 769,067 | -0.64(-0.95%) |
Feb 07, 2014 | 67.35 | 67.75 | 66.90 | 67.16 | 641,097 | -0.19(-0.28%) |
Feb 06, 2014 | 66.88 | 67.77 | 66.50 | 67.35 | 611,175 | +0.59(+0.88%) |
Feb 05, 2014 | 66.10 | 66.95 | 65.77 | 66.76 | 1,062,312 | +0.35(+0.53%) |
Feb 04, 2014 | 66.09 | 66.57 | 65.52 | 66.41 | 831,686 | +0.63(+0.95%) |
Feb 03, 2014 | 68.38 | 68.69 | 65.67 | 65.78 | 1,201,929 | -2.41(-3.53%) |
Jan 31, 2014 | 67.83 | 68.67 | 67.46 | 68.19 | 591,988 | -0.42(-0.61%) |
Jan 30, 2014 | 68.10 | 69.04 | 67.69 | 68.60 | 607,741 | +1.12(+1.66%) |
Jan 29, 2014 | 67.46 | 68.07 | 66.93 | 67.49 | 1,125,166 | -0.41(-0.60%) |
Jan 28, 2014 | 67.66 | 68.94 | 67.32 | 67.90 | 762,930 | -0.02(-0.03%) |
Jan 27, 2014 | 69.43 | 69.45 | 67.74 | 67.91 | 1,199,262 | -1.41(-2.03%) |
Jan 24, 2014 | 71.09 | 71.23 | 69.32 | 69.32 | 983,181 | -1.99(-2.79%) |
Jan 23, 2014 | 70.97 | 71.93 | 70.50 | 71.31 | 1,210,146 | -0.73(-1.01%) |
Jan 22, 2014 | 72.58 | 72.58 | 71.48 | 72.04 | 986,386 | +0.21(+0.29%) |
Jan 21, 2014 | 71.86 | 72.29 | 71.28 | 71.83 | 1,451,294 | +1.34(+1.89%) |
Jan 17, 2014 | 70.37 | 70.49 | 70.49 | 70.49 | 963,738 | -0.84(-1.17%) |
Jan 16, 2014 | 71.76 | 71.78 | 71.06 | 71.33 | 505,283 | -0.61(-0.85%) |
Jan 15, 2014 | 71.23 | 72.24 | 71.05 | 71.94 | 586,081 | +0.71(+0.99%) |
Jan 14, 2014 | 71.00 | 71.55 | 70.88 | 71.23 | 689,448 | +0.55(+0.77%) |
Jan 13, 2014 | 71.93 | 72.02 | 70.59 | 70.68 | 828,856 | -1.30(-1.80%) |
Jan 10, 2014 | 70.71 | 72.01 | 70.48 | 71.98 | 963,887 | +1.59(+2.26%) |
Jan 09, 2014 | 70.08 | 70.41 | 69.71 | 70.39 | 1,177,305 | +0.30(+0.43%) |
Jan 08, 2014 | 70.21 | 70.41 | 69.57 | 70.09 | 530,297 | -0.14(-0.19%) |
Jan 07, 2014 | 70.13 | 70.61 | 69.79 | 70.23 | 493,305 | +0.62(+0.89%) |
Jan 06, 2014 | 70.57 | 70.80 | 69.47 | 69.61 | 694,785 | -0.61(-0.87%) |
Jan 03, 2014 | 69.84 | 70.35 | 69.59 | 70.22 | 580,925 | +0.63(+0.90%) |