Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 77.15 | 77.82 | 76.47 | 77.37 | 1,013,999 | +0.43(+0.56%) |
Mar 28, 2014 | 76.59 | 77.14 | 76.59 | 76.94 | 773,593 | +0.57(+0.75%) |
Mar 27, 2014 | 75.41 | 76.41 | 75.25 | 76.36 | 1,149,369 | +0.91(+1.21%) |
Mar 26, 2014 | 76.43 | 76.51 | 75.34 | 75.45 | 1,418,181 | -0.87(-1.14%) |
Mar 25, 2014 | 76.31 | 76.60 | 75.82 | 76.33 | 717,391 | +0.32(+0.42%) |
Mar 24, 2014 | 76.55 | 76.66 | 75.35 | 76.00 | 1,110,343 | -0.53(-0.69%) |
Mar 21, 2014 | 76.48 | 76.96 | 75.67 | 76.53 | 1,630,353 | +0.75(+0.98%) |
Mar 20, 2014 | 74.86 | 75.82 | 74.21 | 75.79 | 1,327,578 | +0.56(+0.75%) |
Mar 19, 2014 | 76.15 | 76.86 | 74.80 | 75.22 | 1,667,091 | -0.81(-1.07%) |
Mar 18, 2014 | 75.39 | 76.09 | 75.14 | 76.04 | 879,582 | +0.69(+0.91%) |
Mar 17, 2014 | 75.43 | 75.90 | 75.00 | 75.35 | 960,869 | +0.23(+0.30%) |
Mar 14, 2014 | 74.95 | 75.76 | 74.82 | 75.12 | 725,288 | +0.13(+0.18%) |
Mar 13, 2014 | 75.14 | 75.16 | 74.40 | 74.99 | 952,178 | +0.05(+0.07%) |
Mar 12, 2014 | 75.34 | 75.90 | 74.84 | 74.94 | 1,221,108 | -0.90(-1.19%) |
Mar 11, 2014 | 74.88 | 76.38 | 74.71 | 75.84 | 1,795,050 | +1.50(+2.01%) |
Mar 10, 2014 | 74.45 | 74.59 | 73.84 | 74.34 | 1,024,888 | -0.17(-0.23%) |
Mar 07, 2014 | 75.52 | 75.52 | 74.00 | 74.51 | 1,345,507 | -1.01(-1.33%) |
Mar 06, 2014 | 76.21 | 76.21 | 74.96 | 75.52 | 1,138,078 | -0.37(-0.49%) |
Mar 05, 2014 | 76.21 | 76.35 | 74.66 | 75.89 | 1,339,872 | -0.40(-0.53%) |
Mar 04, 2014 | 75.90 | 76.61 | 75.60 | 76.29 | 1,397,541 | +0.95(+1.27%) |
Mar 03, 2014 | 75.21 | 75.79 | 74.54 | 75.34 | 952,463 | -0.17(-0.23%) |
Feb 28, 2014 | 74.41 | 75.87 | 74.28 | 75.51 | 1,614,886 | +1.01(+1.35%) |
Feb 27, 2014 | 74.79 | 75.39 | 73.70 | 74.51 | 1,068,693 | -0.32(-0.42%) |
Feb 26, 2014 | 75.61 | 75.86 | 74.54 | 74.82 | 930,773 | -0.47(-0.62%) |
Feb 25, 2014 | 74.33 | 75.71 | 74.05 | 75.29 | 1,245,719 | +0.99(+1.33%) |
Feb 24, 2014 | 74.74 | 74.90 | 74.28 | 74.30 | 1,033,976 | -0.19(-0.25%) |
Feb 21, 2014 | 74.35 | 75.02 | 74.08 | 74.49 | 867,813 | +0.17(+0.23%) |
Feb 20, 2014 | 74.46 | 75.05 | 73.91 | 74.32 | 975,061 | -0.12(-0.16%) |
Feb 19, 2014 | 74.51 | 75.20 | 74.20 | 74.45 | 766,906 | -0.32(-0.43%) |
Feb 18, 2014 | 74.40 | 74.79 | 73.78 | 74.77 | 1,027,448 | +0.24(+0.32%) |
Feb 14, 2014 | 74.02 | 74.53 | 74.53 | 74.53 | 538,227 | +0.57(+0.77%) |
Feb 13, 2014 | 73.53 | 74.71 | 73.53 | 73.96 | 1,081,961 | -0.01(-0.02%) |
Feb 12, 2014 | 73.69 | 74.08 | 73.23 | 73.97 | 749,774 | +0.33(+0.45%) |
Feb 11, 2014 | 73.67 | 74.14 | 73.42 | 73.64 | 1,474,159 | -0.19(-0.25%) |
Feb 10, 2014 | 73.31 | 74.04 | 72.81 | 73.83 | 1,098,896 | +0.50(+0.68%) |
Feb 07, 2014 | 73.16 | 73.87 | 72.48 | 73.33 | 1,644,347 | +0.46(+0.64%) |
Feb 06, 2014 | 71.85 | 72.98 | 71.71 | 72.87 | 1,419,808 | +1.18(+1.65%) |
Feb 05, 2014 | 72.26 | 72.35 | 71.32 | 71.69 | 1,068,093 | -0.68(-0.94%) |
Feb 04, 2014 | 71.64 | 72.50 | 71.15 | 72.36 | 1,363,444 | +1.13(+1.58%) |
Feb 03, 2014 | 72.49 | 72.82 | 71.07 | 71.24 | 1,235,862 | -1.36(-1.88%) |
Jan 31, 2014 | 71.89 | 72.96 | 71.62 | 72.60 | 1,509,139 | +0.06(+0.08%) |
Jan 30, 2014 | 71.55 | 72.76 | 71.52 | 72.54 | 1,298,810 | +1.48(+2.08%) |
Jan 29, 2014 | 70.43 | 71.76 | 69.98 | 71.06 | 1,573,378 | +0.32(+0.46%) |
Jan 28, 2014 | 70.09 | 71.18 | 70.09 | 70.74 | 1,134,542 | +0.68(+0.97%) |
Jan 27, 2014 | 70.49 | 70.95 | 69.80 | 70.06 | 1,205,693 | -0.39(-0.55%) |
Jan 24, 2014 | 71.70 | 71.77 | 70.45 | 70.45 | 1,245,311 | -1.35(-1.88%) |
Jan 23, 2014 | 71.37 | 71.95 | 71.15 | 71.80 | 986,887 | -0.26(-0.36%) |
Jan 22, 2014 | 71.58 | 72.41 | 71.47 | 72.06 | 1,050,903 | +0.73(+1.02%) |
Jan 21, 2014 | 70.59 | 71.82 | 70.59 | 71.34 | 1,454,174 | +0.99(+1.40%) |
Jan 17, 2014 | 70.60 | 70.35 | 70.35 | 70.35 | 1,476,664 | -0.09(-0.12%) |
Jan 16, 2014 | 70.44 | 70.97 | 70.31 | 70.44 | 824,561 | -0.22(-0.30%) |
Jan 15, 2014 | 70.23 | 70.76 | 70.23 | 70.65 | 1,360,576 | +0.42(+0.60%) |
Jan 14, 2014 | 69.89 | 70.52 | 69.60 | 70.23 | 1,444,711 | +0.64(+0.93%) |
Jan 13, 2014 | 69.89 | 70.48 | 69.29 | 69.58 | 1,144,873 | -0.56(-0.80%) |
Jan 10, 2014 | 69.28 | 70.51 | 69.01 | 70.15 | 1,383,233 | +1.14(+1.65%) |
Jan 09, 2014 | 69.13 | 69.13 | 68.33 | 69.01 | 1,390,768 | +0.03(+0.05%) |
Jan 08, 2014 | 69.52 | 69.86 | 68.74 | 68.97 | 1,351,213 | -0.46(-0.67%) |
Jan 07, 2014 | 68.99 | 69.74 | 68.60 | 69.44 | 1,679,076 | +0.44(+0.64%) |
Jan 06, 2014 | 68.40 | 69.32 | 68.31 | 68.99 | 1,458,875 | +0.76(+1.11%) |
Jan 03, 2014 | 67.66 | 68.98 | 67.21 | 68.23 | 1,022,569 | +0.81(+1.20%) |