Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.67 | 76.90 | 76.54 | 76.84 | 2,717,568 | +0.73(+0.96%) |
Mar 28, 2014 | 75.98 | 76.45 | 75.86 | 76.11 | 1,004,662 | +0.39(+0.52%) |
Mar 27, 2014 | 75.76 | 75.92 | 75.44 | 75.72 | 1,587,270 | -0.02(-0.03%) |
Mar 26, 2014 | 76.52 | 76.67 | 75.74 | 75.74 | 1,732,068 | -0.50(-0.66%) |
Mar 25, 2014 | 76.10 | 76.34 | 75.86 | 76.24 | 3,619,735 | +0.41(+0.54%) |
Mar 24, 2014 | 76.14 | 76.35 | 75.54 | 75.83 | 1,606,770 | -0.15(-0.20%) |
Mar 21, 2014 | 76.44 | 76.73 | 75.95 | 75.98 | 1,769,393 | -0.06(-0.08%) |
Mar 20, 2014 | 75.37 | 76.10 | 75.30 | 76.05 | 1,235,608 | +0.54(+0.71%) |
Mar 19, 2014 | 75.83 | 75.99 | 75.07 | 75.51 | 1,920,425 | -0.36(-0.47%) |
Mar 18, 2014 | 75.41 | 75.93 | 75.41 | 75.87 | 2,240,973 | +0.50(+0.66%) |
Mar 17, 2014 | 75.11 | 75.48 | 75.11 | 75.37 | 1,247,578 | +0.68(+0.91%) |
Mar 14, 2014 | 74.61 | 75.11 | 74.61 | 74.69 | 1,805,996 | -0.15(-0.20%) |
Mar 13, 2014 | 75.78 | 75.81 | 74.64 | 74.84 | 1,758,078 | -0.69(-0.91%) |
Mar 12, 2014 | 75.19 | 75.56 | 75.01 | 75.53 | 1,204,182 | +0.08(+0.11%) |
Mar 11, 2014 | 75.99 | 76.10 | 75.34 | 75.45 | 1,432,599 | -0.51(-0.67%) |
Mar 10, 2014 | 75.97 | 76.01 | 75.56 | 75.95 | 1,327,252 | -0.10(-0.13%) |
Mar 07, 2014 | 76.13 | 76.20 | 75.71 | 76.05 | 1,145,511 | +0.14(+0.19%) |
Mar 06, 2014 | 75.83 | 76.25 | 75.78 | 75.91 | 2,563,235 | +0.31(+0.41%) |
Mar 05, 2014 | 75.62 | 75.73 | 75.45 | 75.60 | 1,190,931 | +0.07(+0.09%) |
Mar 04, 2014 | 75.19 | 75.68 | 75.19 | 75.53 | 5,146,653 | +1.02(+1.37%) |
Mar 03, 2014 | 74.41 | 74.69 | 74.08 | 74.50 | 2,407,616 | -0.52(-0.69%) |
Feb 28, 2014 | 74.78 | 75.36 | 74.61 | 75.02 | 2,407,798 | +0.22(+0.30%) |
Feb 27, 2014 | 74.35 | 74.80 | 74.27 | 74.80 | 1,702,822 | +0.28(+0.37%) |
Feb 26, 2014 | 74.61 | 74.72 | 74.29 | 74.52 | 2,142,221 | +0.03(+0.04%) |
Feb 25, 2014 | 74.66 | 74.83 | 74.32 | 74.49 | 1,990,350 | -0.17(-0.23%) |
Feb 24, 2014 | 74.39 | 75.15 | 74.15 | 74.66 | 1,915,477 | +0.51(+0.68%) |
Feb 21, 2014 | 74.42 | 74.52 | 74.15 | 74.15 | 1,792,015 | -0.10(-0.13%) |
Feb 20, 2014 | 73.94 | 74.41 | 73.70 | 74.25 | 1,890,582 | +0.44(+0.59%) |
Feb 19, 2014 | 74.21 | 74.68 | 73.78 | 73.81 | 2,839,564 | -0.54(-0.72%) |
Feb 18, 2014 | 74.29 | 74.46 | 74.14 | 74.35 | 1,829,734 | +0.12(+0.16%) |
Feb 14, 2014 | 73.62 | 74.23 | 74.23 | 74.23 | 1,813,510 | +0.52(+0.70%) |
Feb 13, 2014 | 72.87 | 73.75 | 72.76 | 73.72 | 1,935,625 | +0.36(+0.50%) |
Feb 12, 2014 | 73.48 | 73.66 | 73.18 | 73.35 | 2,381,985 | +0.03(+0.04%) |
Feb 11, 2014 | 72.62 | 73.51 | 72.46 | 73.32 | 1,425,846 | +0.86(+1.18%) |
Feb 10, 2014 | 72.30 | 72.50 | 72.17 | 72.47 | 1,265,712 | +0.03(+0.04%) |
Feb 07, 2014 | 72.03 | 72.50 | 71.71 | 72.43 | 2,140,019 | +0.78(+1.09%) |
Feb 06, 2014 | 70.93 | 71.67 | 70.92 | 71.65 | 2,444,212 | +0.93(+1.31%) |
Feb 05, 2014 | 70.59 | 70.90 | 70.24 | 70.72 | 5,105,191 | -0.10(-0.13%) |
Feb 04, 2014 | 70.74 | 70.96 | 70.39 | 70.82 | 5,262,687 | +0.46(+0.65%) |
Feb 03, 2014 | 71.89 | 72.00 | 70.23 | 70.36 | 3,789,397 | -1.58(-2.19%) |
Jan 31, 2014 | 71.70 | 72.40 | 71.46 | 71.94 | 2,829,221 | -0.53(-0.73%) |
Jan 30, 2014 | 72.26 | 72.64 | 72.00 | 72.47 | 1,898,208 | +0.71(+0.98%) |
Jan 29, 2014 | 71.84 | 72.31 | 71.65 | 71.76 | 3,743,094 | -0.67(-0.92%) |
Jan 28, 2014 | 71.99 | 72.55 | 71.99 | 72.43 | 2,875,829 | +0.56(+0.78%) |
Jan 27, 2014 | 72.17 | 72.46 | 71.58 | 71.86 | 2,986,509 | -0.31(-0.43%) |
Jan 24, 2014 | 73.31 | 73.31 | 72.17 | 72.17 | 3,309,908 | -1.58(-2.15%) |
Jan 23, 2014 | 74.10 | 74.10 | 73.42 | 73.76 | 3,401,455 | -0.74(-0.99%) |
Jan 22, 2014 | 74.61 | 74.61 | 74.35 | 74.49 | 2,766,363 | +0.03(+0.04%) |
Jan 21, 2014 | 74.72 | 74.72 | 73.99 | 74.46 | 1,839,724 | +0.21(+0.28%) |
Jan 17, 2014 | 74.52 | 74.26 | 74.26 | 74.26 | 1,174,888 | -0.33(-0.45%) |
Jan 16, 2014 | 74.65 | 74.74 | 74.41 | 74.59 | 1,285,713 | -0.27(-0.36%) |
Jan 15, 2014 | 74.45 | 74.94 | 74.45 | 74.86 | 1,572,791 | +0.41(+0.55%) |
Jan 14, 2014 | 73.91 | 74.46 | 73.85 | 74.45 | 1,781,854 | +0.71(+0.97%) |
Jan 13, 2014 | 74.38 | 74.63 | 73.62 | 73.73 | 2,086,136 | -0.82(-1.09%) |
Jan 10, 2014 | 74.53 | 74.60 | 74.21 | 74.55 | 2,519,772 | +0.13(+0.18%) |
Jan 09, 2014 | 74.64 | 74.64 | 74.10 | 74.42 | 1,316,705 | +0.04(+0.05%) |
Jan 08, 2014 | 74.41 | 74.46 | 74.15 | 74.38 | 1,775,652 | +0.00(+0.00%) |
Jan 07, 2014 | 74.24 | 74.53 | 74.21 | 74.38 | 2,602,154 | +0.40(+0.55%) |
Jan 06, 2014 | 74.40 | 74.40 | 73.89 | 73.97 | 1,698,000 | -0.10(-0.13%) |
Jan 03, 2014 | 74.08 | 74.30 | 73.90 | 74.07 | 1,661,798 | +0.16(+0.21%) |