Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.79 | 69.79 | 69.08 | 69.10 | 174,580 | -0.37(-0.53%) |
Mar 28, 2014 | 68.80 | 69.85 | 68.80 | 69.47 | 0 | +2.37(+3.53%) |
Mar 27, 2014 | 68.39 | 68.39 | 66.79 | 67.10 | 169,902 | -3.50(-4.96%) |
Mar 26, 2014 | 72.03 | 72.05 | 70.55 | 70.60 | 296,065 | -1.93(-2.66%) |
Mar 25, 2014 | 72.25 | 73.06 | 72.25 | 72.53 | 156,646 | -2.59(-3.45%) |
Mar 24, 2014 | 75.41 | 75.91 | 74.83 | 75.12 | 74,790 | +0.48(+0.64%) |
Mar 21, 2014 | 74.70 | 75.75 | 74.50 | 74.64 | 0 | +2.24(+3.09%) |
Mar 20, 2014 | 71.65 | 72.40 | 71.05 | 72.40 | 76,035 | +0.37(+0.51%) |
Mar 19, 2014 | 73.99 | 73.99 | 71.12 | 72.03 | 123,696 | -3.32(-4.41%) |
Mar 18, 2014 | 74.17 | 75.41 | 74.17 | 75.35 | 86,517 | +4.42(+6.23%) |
Mar 17, 2014 | 70.50 | 71.33 | 70.40 | 70.93 | 140,577 | -1.22(-1.69%) |
Mar 14, 2014 | 72.76 | 73.00 | 72.01 | 72.15 | 0 | -2.12(-2.85%) |
Mar 13, 2014 | 76.33 | 76.53 | 74.02 | 74.27 | 186,273 | -3.87(-4.95%) |
Mar 12, 2014 | 77.57 | 78.14 | 77.31 | 78.14 | 91,336 | -0.90(-1.14%) |
Mar 11, 2014 | 80.00 | 80.15 | 79.01 | 79.04 | 153,269 | -0.93(-1.16%) |
Mar 10, 2014 | 80.04 | 80.04 | 79.03 | 79.97 | 77,455 | -1.26(-1.55%) |
Mar 07, 2014 | 81.84 | 81.85 | 80.47 | 81.23 | 0 | -1.89(-2.27%) |
Mar 06, 2014 | 81.83 | 83.23 | 81.73 | 83.12 | 111,269 | +2.45(+3.04%) |
Mar 05, 2014 | 80.28 | 80.69 | 79.86 | 80.67 | 66,188 | +0.84(+1.05%) |
Mar 04, 2014 | 79.50 | 79.91 | 79.50 | 79.83 | 101,231 | +2.06(+2.65%) |
Mar 03, 2014 | 77.20 | 77.84 | 76.93 | 77.77 | 99,563 | -2.33(-2.91%) |
Feb 28, 2014 | 80.46 | 80.46 | 79.99 | 80.10 | 0 | +0.75(+0.95%) |
Feb 27, 2014 | 79.12 | 79.44 | 78.55 | 79.35 | 89,465 | +4.25(+5.66%) |
Feb 26, 2014 | 75.50 | 75.70 | 75.10 | 75.10 | 98,979 | -0.03(-0.04%) |
Feb 25, 2014 | 74.77 | 75.75 | 74.22 | 75.13 | 253,227 | -0.32(-0.42%) |
Feb 24, 2014 | 75.03 | 75.60 | 74.83 | 75.45 | 79,573 | +0.65(+0.87%) |
Feb 21, 2014 | 75.02 | 75.02 | 74.65 | 74.80 | 0 | +1.20(+1.63%) |
Feb 20, 2014 | 72.80 | 73.61 | 72.67 | 73.60 | 76,180 | -1.60(-2.13%) |
Feb 19, 2014 | 75.22 | 75.70 | 75.11 | 75.20 | 114,036 | -0.20(-0.27%) |
Feb 18, 2014 | 75.13 | 75.62 | 74.92 | 75.40 | 111,128 | +3.63(+5.06%) |
Feb 14, 2014 | 71.77 | 71.77 | 71.77 | 0 | +1.49(+2.12%) | |
Feb 13, 2014 | 69.07 | 70.30 | 69.07 | 70.28 | 34,232 | +1.03(+1.49%) |
Feb 12, 2014 | 69.56 | 69.99 | 69.07 | 69.25 | 64,738 | +0.30(+0.44%) |
Feb 11, 2014 | 68.56 | 69.00 | 68.20 | 68.95 | 49,572 | +0.78(+1.14%) |
Feb 10, 2014 | 69.02 | 69.02 | 68.04 | 68.17 | 77,061 | -0.08(-0.12%) |
Feb 07, 2014 | 67.59 | 68.46 | 67.44 | 68.25 | 0 | +1.92(+2.89%) |
Feb 06, 2014 | 65.78 | 66.61 | 65.31 | 66.33 | 209,811 | +0.22(+0.33%) |
Feb 05, 2014 | 66.02 | 66.35 | 65.30 | 66.11 | 181,002 | -0.82(-1.23%) |
Feb 04, 2014 | 66.50 | 66.93 | 65.82 | 66.93 | 119,369 | -0.36(-0.53%) |
Feb 03, 2014 | 69.26 | 69.26 | 67.26 | 67.29 | 74,004 | -1.86(-2.69%) |
Jan 31, 2014 | 69.00 | 69.20 | 68.25 | 69.15 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 70.00 | 70.00 | 68.88 | 69.15 | 166,619 | +2.35(+3.51%) |
Jan 29, 2014 | 68.30 | 68.30 | 66.42 | 66.80 | 178,941 | +1.89(+2.92%) |
Jan 28, 2014 | 64.56 | 65.20 | 64.56 | 64.91 | 69,047 | +2.75(+4.42%) |
Jan 27, 2014 | 62.69 | 63.18 | 61.94 | 62.16 | 452,747 | -0.44(-0.70%) |
Jan 24, 2014 | 64.39 | 64.39 | 62.50 | 62.60 | 0 | -3.69(-5.57%) |
Jan 23, 2014 | 67.48 | 67.53 | 65.98 | 66.29 | 146,895 | -2.39(-3.48%) |
Jan 22, 2014 | 68.08 | 68.70 | 67.94 | 68.68 | 90,106 | +1.58(+2.35%) |
Jan 21, 2014 | 67.29 | 67.54 | 66.66 | 67.10 | 93,588 | -1.33(-1.94%) |
Jan 17, 2014 | 68.43 | 68.43 | 68.43 | 0 | +2.45(+3.71%) | |
Jan 16, 2014 | 66.20 | 66.20 | 65.88 | 65.98 | 47,514 | +0.13(+0.20%) |
Jan 15, 2014 | 64.52 | 66.10 | 65.38 | 65.85 | 62,038 | +1.33(+2.06%) |
Jan 14, 2014 | 63.65 | 64.52 | 63.65 | 64.52 | 51,884 | +0.89(+1.40%) |
Jan 13, 2014 | 64.26 | 64.32 | 63.50 | 63.63 | 58,271 | -1.11(-1.71%) |
Jan 10, 2014 | 63.74 | 64.78 | 63.74 | 64.74 | 55,468 | +1.38(+2.19%) |
Jan 09, 2014 | 63.83 | 63.83 | 63.07 | 63.35 | 52,363 | -1.38(-2.14%) |
Jan 08, 2014 | 64.46 | 64.74 | 64.19 | 64.74 | 68,045 | +0.83(+1.30%) |
Jan 07, 2014 | 63.50 | 63.94 | 63.43 | 63.91 | 47,872 | +0.21(+0.33%) |
Jan 06, 2014 | 64.16 | 64.16 | 63.60 | 63.70 | 49,782 | -0.26(-0.41%) |
Jan 03, 2014 | 64.28 | 64.28 | 63.65 | 63.96 | 0 | -0.62(-0.96%) |