Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.03 | 70.28 | 70.00 | 70.25 | 45,088 | +0.55(+0.79%) |
Mar 28, 2014 | 69.34 | 69.83 | 69.34 | 69.70 | 32,293 | +0.40(+0.58%) |
Mar 27, 2014 | 69.05 | 69.40 | 68.98 | 69.30 | 53,851 | +0.16(+0.23%) |
Mar 26, 2014 | 69.65 | 69.70 | 69.14 | 69.14 | 174,795 | -0.16(-0.23%) |
Mar 25, 2014 | 69.14 | 69.40 | 69.09 | 69.30 | 53,100 | +0.27(+0.39%) |
Mar 24, 2014 | 69.18 | 69.38 | 68.76 | 69.03 | 67,769 | -0.25(-0.36%) |
Mar 21, 2014 | 69.52 | 69.78 | 69.22 | 69.28 | 30,615 | +0.15(+0.22%) |
Mar 20, 2014 | 68.84 | 69.13 | 68.68 | 69.13 | 20,757 | +0.28(+0.41%) |
Mar 19, 2014 | 69.52 | 69.56 | 68.54 | 68.85 | 28,264 | -0.58(-0.84%) |
Mar 18, 2014 | 69.03 | 69.50 | 69.03 | 69.43 | 30,322 | +0.40(+0.58%) |
Mar 17, 2014 | 68.74 | 69.13 | 68.74 | 69.03 | 69,756 | +0.48(+0.70%) |
Mar 14, 2014 | 68.25 | 68.75 | 68.25 | 68.55 | 36,333 | +0.14(+0.20%) |
Mar 13, 2014 | 68.99 | 69.11 | 68.29 | 68.41 | 25,153 | -0.48(-0.70%) |
Mar 12, 2014 | 68.49 | 68.89 | 68.48 | 68.89 | 26,634 | +0.11(+0.16%) |
Mar 11, 2014 | 69.05 | 69.21 | 68.68 | 68.78 | 33,037 | -0.28(-0.41%) |
Mar 10, 2014 | 69.15 | 69.15 | 68.82 | 69.06 | 28,650 | -0.07(-0.10%) |
Mar 07, 2014 | 69.14 | 69.19 | 68.83 | 69.13 | 48,166 | +0.00(+0.00%) |
Mar 06, 2014 | 69.19 | 69.32 | 69.11 | 69.13 | 32,718 | -0.07(-0.10%) |
Mar 05, 2014 | 69.28 | 69.44 | 69.14 | 69.20 | 32,027 | -0.21(-0.30%) |
Mar 04, 2014 | 68.98 | 69.47 | 68.98 | 69.41 | 90,306 | +0.81(+1.18%) |
Mar 03, 2014 | 68.56 | 68.71 | 68.23 | 68.60 | 47,107 | -0.25(-0.36%) |
Feb 28, 2014 | 68.58 | 69.04 | 68.58 | 68.85 | 31,501 | +0.35(+0.51%) |
Feb 27, 2014 | 68.33 | 68.50 | 68.23 | 68.50 | 34,761 | +0.19(+0.28%) |
Feb 26, 2014 | 68.50 | 68.60 | 68.21 | 68.31 | 33,568 | -0.03(-0.04%) |
Feb 25, 2014 | 68.50 | 68.62 | 68.22 | 68.34 | 57,858 | -0.16(-0.23%) |
Feb 24, 2014 | 68.48 | 68.88 | 68.35 | 68.50 | 33,312 | +0.15(+0.22%) |
Feb 21, 2014 | 68.62 | 68.75 | 68.35 | 68.35 | 70,530 | -0.11(-0.16%) |
Feb 20, 2014 | 67.92 | 68.61 | 67.89 | 68.46 | 97,385 | +0.63(+0.93%) |
Feb 19, 2014 | 68.02 | 68.35 | 67.77 | 67.83 | 96,343 | -0.22(-0.32%) |
Feb 18, 2014 | 68.18 | 68.18 | 67.97 | 68.05 | 73,372 | +0.01(+0.01%) |
Feb 14, 2014 | 67.63 | 68.04 | 68.04 | 68.04 | 38,100 | +0.39(+0.58%) |
Feb 13, 2014 | 66.90 | 67.65 | 66.90 | 67.65 | 53,693 | +0.47(+0.70%) |
Feb 12, 2014 | 67.36 | 67.41 | 67.09 | 67.18 | 58,021 | -0.08(-0.12%) |
Feb 11, 2014 | 66.59 | 67.41 | 66.58 | 67.26 | 33,673 | +0.70(+1.05%) |
Feb 10, 2014 | 66.48 | 66.57 | 66.29 | 66.56 | 46,606 | +0.17(+0.26%) |
Feb 07, 2014 | 65.91 | 66.46 | 65.89 | 66.39 | 50,332 | +0.69(+1.05%) |
Feb 06, 2014 | 65.03 | 65.74 | 65.03 | 65.70 | 34,869 | +0.75(+1.15%) |
Feb 05, 2014 | 64.97 | 65.04 | 64.57 | 64.95 | 77,196 | -0.17(-0.26%) |
Feb 04, 2014 | 65.12 | 65.21 | 64.89 | 65.12 | 71,049 | +0.19(+0.29%) |
Feb 03, 2014 | 66.34 | 66.34 | 64.85 | 64.93 | 100,262 | -1.44(-2.17%) |
Jan 31, 2014 | 65.91 | 66.68 | 65.80 | 66.37 | 40,848 | -0.14(-0.21%) |
Jan 30, 2014 | 66.09 | 66.61 | 66.09 | 66.51 | 70,509 | +0.57(+0.86%) |
Jan 29, 2014 | 66.11 | 66.28 | 65.82 | 65.94 | 60,894 | -0.53(-0.80%) |
Jan 28, 2014 | 66.25 | 66.48 | 66.19 | 66.47 | 28,251 | +0.37(+0.56%) |
Jan 27, 2014 | 66.32 | 66.45 | 65.93 | 66.10 | 142,495 | -0.27(-0.41%) |
Jan 24, 2014 | 67.18 | 67.19 | 66.37 | 66.37 | 89,716 | -1.04(-1.54%) |
Jan 23, 2014 | 67.67 | 67.67 | 67.16 | 67.41 | 123,073 | -0.50(-0.74%) |
Jan 22, 2014 | 67.96 | 67.98 | 67.80 | 67.91 | 93,682 | -0.08(-0.12%) |
Jan 21, 2014 | 68.25 | 68.27 | 67.74 | 67.99 | 71,635 | +0.10(+0.15%) |
Jan 17, 2014 | 68.11 | 67.89 | 67.89 | 67.89 | 29,000 | -0.24(-0.35%) |
Jan 16, 2014 | 67.89 | 68.13 | 67.82 | 68.13 | 160,542 | +0.16(+0.23%) |
Jan 15, 2014 | 67.85 | 68.11 | 67.85 | 67.97 | 81,075 | +0.12(+0.18%) |
Jan 14, 2014 | 67.58 | 67.87 | 67.49 | 67.85 | 31,145 | +0.46(+0.68%) |
Jan 13, 2014 | 68.03 | 68.16 | 67.35 | 67.39 | 31,951 | -0.71(-1.04%) |
Jan 10, 2014 | 67.98 | 68.21 | 67.90 | 68.10 | 55,292 | +0.30(+0.44%) |
Jan 09, 2014 | 67.99 | 67.99 | 67.61 | 67.80 | 53,197 | -0.02(-0.03%) |
Jan 08, 2014 | 68.01 | 68.01 | 67.67 | 67.82 | 35,483 | -0.29(-0.43%) |
Jan 07, 2014 | 67.96 | 68.19 | 67.96 | 68.11 | 69,222 | +0.30(+0.44%) |
Jan 06, 2014 | 68.19 | 68.21 | 67.70 | 67.81 | 74,835 | -0.19(-0.28%) |
Jan 03, 2014 | 68.22 | 68.25 | 67.88 | 68.00 | 32,139 | -0.05(-0.07%) |