Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.91 | 72.98 | 70.04 | 70.82 | 157,095 | +0.33(+0.46%) |
Feb 27, 2014 | 75.96 | 75.96 | 70.49 | 70.50 | 419,596 | -7.90(-10.07%) |
Feb 26, 2014 | 76.73 | 78.91 | 76.73 | 78.39 | 123,742 | +1.54(+2.01%) |
Feb 25, 2014 | 77.51 | 77.52 | 76.29 | 76.85 | 42,696 | -0.38(-0.49%) |
Feb 24, 2014 | 76.19 | 78.29 | 76.18 | 77.23 | 46,429 | +0.86(+1.13%) |
Feb 21, 2014 | 77.47 | 77.93 | 76.12 | 76.37 | 79,815 | -0.72(-0.94%) |
Feb 20, 2014 | 75.12 | 77.52 | 75.12 | 77.09 | 80,326 | +1.91(+2.54%) |
Feb 19, 2014 | 74.21 | 75.54 | 74.09 | 75.18 | 100,719 | +0.49(+0.66%) |
Feb 18, 2014 | 73.08 | 75.08 | 72.33 | 74.68 | 125,508 | +1.52(+2.08%) |
Feb 14, 2014 | 72.80 | 73.16 | 73.16 | 73.16 | 69,449 | +0.34(+0.46%) |
Feb 13, 2014 | 71.21 | 73.04 | 70.58 | 72.83 | 48,522 | +0.74(+1.03%) |
Feb 12, 2014 | 71.21 | 72.31 | 71.21 | 72.08 | 52,367 | +1.11(+1.56%) |
Feb 11, 2014 | 70.58 | 71.22 | 70.22 | 70.98 | 49,036 | +0.27(+0.38%) |
Feb 10, 2014 | 70.84 | 70.93 | 69.04 | 70.71 | 89,361 | -0.14(-0.20%) |
Feb 07, 2014 | 70.44 | 71.53 | 69.66 | 70.85 | 69,541 | +0.60(+0.86%) |
Feb 06, 2014 | 69.61 | 70.68 | 69.58 | 70.24 | 66,719 | +0.73(+1.05%) |
Feb 05, 2014 | 69.36 | 70.47 | 68.90 | 69.51 | 80,821 | -0.32(-0.45%) |
Feb 04, 2014 | 70.64 | 70.64 | 68.50 | 69.83 | 122,493 | -0.62(-0.88%) |
Feb 03, 2014 | 71.29 | 71.72 | 69.77 | 70.45 | 161,824 | -0.79(-1.11%) |
Jan 31, 2014 | 70.20 | 71.58 | 70.18 | 71.24 | 156,452 | -0.29(-0.40%) |
Jan 30, 2014 | 71.77 | 72.28 | 71.12 | 71.53 | 107,764 | +0.33(+0.46%) |
Jan 29, 2014 | 71.54 | 72.40 | 70.96 | 71.20 | 94,764 | -1.26(-1.73%) |
Jan 28, 2014 | 71.92 | 72.97 | 71.34 | 72.46 | 112,475 | +0.52(+0.73%) |
Jan 27, 2014 | 73.04 | 73.04 | 70.67 | 71.93 | 90,311 | -0.76(-1.05%) |
Jan 24, 2014 | 74.78 | 74.78 | 71.92 | 72.70 | 66,376 | -2.76(-3.66%) |
Jan 23, 2014 | 76.12 | 76.12 | 74.37 | 75.46 | 80,403 | -1.26(-1.64%) |
Jan 22, 2014 | 77.03 | 77.36 | 76.02 | 76.71 | 57,008 | -0.07(-0.09%) |
Jan 21, 2014 | 77.49 | 77.82 | 76.14 | 76.78 | 102,815 | -0.44(-0.56%) |
Jan 17, 2014 | 78.60 | 77.22 | 77.22 | 77.22 | 45,086 | -1.59(-2.02%) |
Jan 16, 2014 | 77.37 | 79.02 | 76.82 | 78.81 | 55,724 | +1.09(+1.40%) |
Jan 15, 2014 | 77.48 | 78.19 | 77.20 | 77.72 | 62,351 | +0.24(+0.31%) |
Jan 14, 2014 | 76.14 | 78.06 | 76.14 | 77.48 | 69,176 | +1.56(+2.06%) |
Jan 13, 2014 | 77.90 | 77.90 | 74.91 | 75.92 | 58,212 | -2.37(-3.03%) |
Jan 10, 2014 | 78.77 | 78.77 | 77.32 | 78.30 | 36,681 | -0.30(-0.38%) |
Jan 09, 2014 | 78.94 | 78.94 | 77.71 | 78.59 | 49,582 | -0.28(-0.35%) |
Jan 08, 2014 | 78.70 | 79.44 | 77.72 | 78.87 | 98,019 | -0.07(-0.09%) |
Jan 07, 2014 | 79.52 | 80.29 | 78.22 | 78.94 | 41,581 | -0.12(-0.15%) |
Jan 06, 2014 | 79.25 | 80.50 | 78.51 | 79.06 | 90,750 | -0.05(-0.06%) |
Jan 03, 2014 | 79.80 | 80.02 | 77.30 | 79.11 | 84,616 | -0.67(-0.84%) |
Jan 02, 2014 | 79.74 | 79.99 | 77.19 | 79.78 | 104,710 | -0.13(-0.16%) |
Dec 31, 2013 | 79.57 | 79.91 | 79.91 | 79.91 | 37,403 | +0.27(+0.34%) |
Dec 30, 2013 | 79.99 | 80.24 | 79.36 | 79.64 | 29,514 | -0.35(-0.43%) |
Dec 27, 2013 | 81.97 | 82.18 | 79.22 | 79.99 | 40,935 | -1.59(-1.95%) |
Dec 26, 2013 | 81.11 | 82.07 | 80.28 | 81.58 | 48,459 | +0.50(+0.62%) |
Dec 24, 2013 | 80.54 | 82.47 | 79.76 | 81.08 | 88,102 | +0.40(+0.49%) |
Dec 23, 2013 | 81.46 | 81.89 | 79.73 | 80.68 | 66,191 | -0.65(-0.80%) |
Dec 20, 2013 | 79.00 | 81.33 | 78.73 | 81.33 | 182,289 | +2.58(+3.28%) |
Dec 19, 2013 | 78.74 | 79.18 | 77.99 | 78.75 | 53,578 | +0.13(+0.16%) |
Dec 18, 2013 | 75.86 | 78.70 | 75.40 | 78.62 | 62,273 | +2.65(+3.49%) |
Dec 17, 2013 | 77.63 | 77.83 | 75.82 | 75.97 | 67,478 | -1.87(-2.40%) |
Dec 16, 2013 | 76.12 | 78.07 | 75.95 | 77.84 | 62,949 | +2.26(+2.98%) |
Dec 13, 2013 | 75.83 | 76.11 | 74.86 | 75.58 | 45,038 | -0.23(-0.30%) |
Dec 12, 2013 | 75.28 | 76.95 | 73.74 | 75.81 | 123,066 | +0.54(+0.72%) |
Dec 11, 2013 | 77.92 | 78.31 | 75.01 | 75.27 | 88,998 | -2.76(-3.54%) |
Dec 10, 2013 | 78.30 | 78.54 | 77.29 | 78.03 | 55,109 | -0.60(-0.77%) |
Dec 09, 2013 | 78.31 | 78.80 | 77.76 | 78.63 | 98,171 | +0.25(+0.32%) |
Dec 06, 2013 | 78.91 | 78.91 | 77.93 | 78.38 | 73,333 | +0.45(+0.57%) |
Dec 05, 2013 | 78.83 | 79.25 | 77.37 | 77.94 | 37,622 | -0.80(-1.02%) |
Dec 04, 2013 | 78.31 | 79.68 | 78.09 | 78.74 | 67,487 | +0.26(+0.33%) |
Dec 03, 2013 | 77.99 | 79.02 | 77.75 | 78.48 | 107,722 | +0.35(+0.44%) |