Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.03 | 75.08 | 74.90 | 75.06 | 403,899 | +0.07(+0.09%) |
Mar 28, 2014 | 75.04 | 75.08 | 74.93 | 74.99 | 253,931 | -0.05(-0.07%) |
Mar 27, 2014 | 74.93 | 75.16 | 74.93 | 75.04 | 256,696 | -0.05(-0.07%) |
Mar 26, 2014 | 74.95 | 75.10 | 74.90 | 75.08 | 416,025 | +0.14(+0.19%) |
Mar 25, 2014 | 74.88 | 74.99 | 74.87 | 74.94 | 452,666 | +0.02(+0.03%) |
Mar 24, 2014 | 74.81 | 74.96 | 74.81 | 74.92 | 429,253 | +0.11(+0.15%) |
Mar 21, 2014 | 74.78 | 74.94 | 74.78 | 74.81 | 464,347 | +0.03(+0.04%) |
Mar 20, 2014 | 74.71 | 74.89 | 74.71 | 74.78 | 532,184 | -0.04(-0.06%) |
Mar 19, 2014 | 75.12 | 75.29 | 74.77 | 74.82 | 322,038 | -0.34(-0.46%) |
Mar 18, 2014 | 75.12 | 75.24 | 75.11 | 75.17 | 456,337 | -0.01(-0.02%) |
Mar 17, 2014 | 75.19 | 75.26 | 75.16 | 75.18 | 221,849 | -0.05(-0.07%) |
Mar 14, 2014 | 75.28 | 75.34 | 75.15 | 75.23 | 311,864 | -0.06(-0.08%) |
Mar 13, 2014 | 75.05 | 75.30 | 74.96 | 75.30 | 261,284 | +0.21(+0.28%) |
Mar 12, 2014 | 74.99 | 75.13 | 74.97 | 75.08 | 331,862 | +0.14(+0.19%) |
Mar 11, 2014 | 74.91 | 74.98 | 74.86 | 74.94 | 199,565 | -0.07(-0.09%) |
Mar 10, 2014 | 75.08 | 75.08 | 74.92 | 75.01 | 482,933 | +0.19(+0.25%) |
Mar 07, 2014 | 74.84 | 74.97 | 74.80 | 74.82 | 630,609 | -0.10(-0.13%) |
Mar 06, 2014 | 74.87 | 74.95 | 74.82 | 74.92 | 324,498 | +0.01(+0.01%) |
Mar 05, 2014 | 74.90 | 75.04 | 74.87 | 74.92 | 289,424 | +0.10(+0.13%) |
Mar 04, 2014 | 74.93 | 74.96 | 74.82 | 74.82 | 267,838 | -0.31(-0.41%) |
Mar 03, 2014 | 75.03 | 75.15 | 75.00 | 75.13 | 312,274 | +0.22(+0.29%) |
Feb 28, 2014 | 75.01 | 75.07 | 74.91 | 74.91 | 394,026 | -0.25(-0.33%) |
Feb 27, 2014 | 75.06 | 75.16 | 74.98 | 75.16 | 298,499 | +0.12(+0.16%) |
Feb 26, 2014 | 74.90 | 75.08 | 74.90 | 75.04 | 401,518 | +0.10(+0.14%) |
Feb 25, 2014 | 74.88 | 75.04 | 74.86 | 74.93 | 336,902 | +0.17(+0.23%) |
Feb 24, 2014 | 74.83 | 74.85 | 74.73 | 74.76 | 909,038 | -0.08(-0.11%) |
Feb 21, 2014 | 74.70 | 74.90 | 74.70 | 74.85 | 311,707 | +0.13(+0.17%) |
Feb 20, 2014 | 74.73 | 74.82 | 74.69 | 74.72 | 244,246 | -0.09(-0.12%) |
Feb 19, 2014 | 75.01 | 75.02 | 74.80 | 74.81 | 389,535 | -0.14(-0.19%) |
Feb 18, 2014 | 74.87 | 75.00 | 74.80 | 74.95 | 404,551 | +0.10(+0.13%) |
Feb 14, 2014 | 74.85 | 74.85 | 74.85 | 74.85 | 306,240 | -0.06(-0.08%) |
Feb 13, 2014 | 74.83 | 74.96 | 74.78 | 74.91 | 170,554 | +0.20(+0.27%) |
Feb 12, 2014 | 74.82 | 74.87 | 74.66 | 74.70 | 380,245 | -0.14(-0.19%) |
Feb 11, 2014 | 74.94 | 74.94 | 74.80 | 74.85 | 434,515 | -0.25(-0.33%) |
Feb 10, 2014 | 74.96 | 75.10 | 74.87 | 75.09 | 299,286 | +0.29(+0.39%) |
Feb 07, 2014 | 74.73 | 74.96 | 74.72 | 74.80 | 294,357 | +0.01(+0.02%) |
Feb 06, 2014 | 74.69 | 74.79 | 74.61 | 74.79 | 328,601 | +0.08(+0.10%) |
Feb 05, 2014 | 74.83 | 74.87 | 74.71 | 74.71 | 284,174 | -0.12(-0.16%) |
Feb 04, 2014 | 74.73 | 74.85 | 74.69 | 74.83 | 328,890 | -0.16(-0.22%) |
Feb 03, 2014 | 74.71 | 74.99 | 74.64 | 74.99 | 575,225 | +0.27(+0.37%) |
Jan 31, 2014 | 74.77 | 74.81 | 74.63 | 74.72 | 920,536 | +0.07(+0.09%) |
Jan 30, 2014 | 74.64 | 74.70 | 74.56 | 74.65 | 1,060,579 | -0.01(-0.02%) |
Jan 29, 2014 | 74.58 | 74.77 | 74.53 | 74.66 | 399,235 | +0.18(+0.25%) |
Jan 28, 2014 | 74.36 | 74.51 | 74.36 | 74.48 | 644,447 | +0.13(+0.18%) |
Jan 27, 2014 | 74.45 | 74.57 | 74.33 | 74.35 | 357,386 | -0.09(-0.12%) |
Jan 24, 2014 | 74.42 | 74.58 | 74.40 | 74.44 | 642,219 | -0.01(-0.01%) |
Jan 23, 2014 | 74.32 | 74.50 | 74.29 | 74.44 | 493,231 | +0.27(+0.37%) |
Jan 22, 2014 | 74.20 | 74.33 | 74.17 | 74.17 | 684,844 | -0.21(-0.28%) |
Jan 21, 2014 | 74.21 | 74.43 | 74.21 | 74.38 | 599,850 | -0.07(-0.09%) |
Jan 17, 2014 | 74.26 | 74.45 | 74.45 | 74.45 | 822,629 | +0.21(+0.28%) |
Jan 16, 2014 | 74.27 | 74.34 | 74.15 | 74.23 | 507,039 | +0.28(+0.38%) |
Jan 15, 2014 | 74.13 | 74.17 | 73.95 | 73.95 | 591,225 | -0.18(-0.24%) |
Jan 14, 2014 | 74.21 | 74.27 | 74.05 | 74.13 | 406,186 | -0.25(-0.34%) |
Jan 13, 2014 | 74.21 | 74.40 | 74.12 | 74.38 | 599,988 | +0.13(+0.18%) |
Jan 10, 2014 | 73.99 | 74.26 | 73.99 | 74.25 | 495,132 | +0.58(+0.78%) |
Jan 09, 2014 | 73.72 | 73.79 | 73.60 | 73.67 | 361,994 | +0.06(+0.09%) |
Jan 08, 2014 | 73.68 | 73.78 | 73.58 | 73.61 | 527,616 | -0.15(-0.20%) |
Jan 07, 2014 | 73.75 | 73.80 | 73.69 | 73.76 | 423,309 | +0.07(+0.10%) |
Jan 06, 2014 | 73.64 | 73.73 | 73.63 | 73.69 | 472,710 | +0.05(+0.07%) |
Jan 03, 2014 | 73.52 | 73.71 | 73.52 | 73.64 | 412,524 | +0.00(+0.00%) |