Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.42 | 70.87 | 70.04 | 70.78 | 6,628 | +0.26(+0.37%) |
Feb 27, 2014 | 70.62 | 70.62 | 70.25 | 70.52 | 9,693 | +0.55(+0.79%) |
Feb 26, 2014 | 69.65 | 69.96 | 69.45 | 69.96 | 8,148 | +0.52(+0.75%) |
Feb 25, 2014 | 69.07 | 69.44 | 69.07 | 69.44 | 10,710 | +1.01(+1.47%) |
Feb 24, 2014 | 68.64 | 68.64 | 68.27 | 68.44 | 10,362 | -0.13(-0.19%) |
Feb 21, 2014 | 68.10 | 68.65 | 68.10 | 68.57 | 16,572 | +0.58(+0.86%) |
Feb 20, 2014 | 68.35 | 68.39 | 67.65 | 67.98 | 28,455 | -0.39(-0.57%) |
Feb 19, 2014 | 69.02 | 69.23 | 68.28 | 68.38 | 137,560 | -0.42(-0.61%) |
Feb 18, 2014 | 68.56 | 69.21 | 68.56 | 68.80 | 32,785 | +0.26(+0.38%) |
Feb 14, 2014 | 68.57 | 68.54 | 68.54 | 68.54 | 174,094 | -0.08(-0.12%) |
Feb 13, 2014 | 68.71 | 68.89 | 68.53 | 68.62 | 7,247 | +0.53(+0.77%) |
Feb 12, 2014 | 68.16 | 68.19 | 67.82 | 68.09 | 28,309 | -0.54(-0.78%) |
Feb 11, 2014 | 68.49 | 68.72 | 68.33 | 68.63 | 5,753 | -0.27(-0.39%) |
Feb 10, 2014 | 68.64 | 68.95 | 68.64 | 68.90 | 1,860 | +0.03(+0.04%) |
Feb 07, 2014 | 68.51 | 69.23 | 68.46 | 68.87 | 16,574 | +0.07(+0.10%) |
Feb 06, 2014 | 69.27 | 69.27 | 68.66 | 68.80 | 22,998 | -0.56(-0.81%) |
Feb 05, 2014 | 69.87 | 70.03 | 69.15 | 69.36 | 30,113 | -1.02(-1.45%) |
Feb 04, 2014 | 71.10 | 71.10 | 70.22 | 70.38 | 33,467 | -1.32(-1.83%) |
Feb 03, 2014 | 70.14 | 71.71 | 70.01 | 71.69 | 54,569 | +1.54(+2.19%) |
Jan 31, 2014 | 70.16 | 70.43 | 70.05 | 70.16 | 22,789 | +0.77(+1.11%) |
Jan 30, 2014 | 69.55 | 69.63 | 69.11 | 69.38 | 2,348 | -0.41(-0.58%) |
Jan 29, 2014 | 69.37 | 70.19 | 69.10 | 69.79 | 16,574 | +0.77(+1.11%) |
Jan 28, 2014 | 68.66 | 69.02 | 68.66 | 69.02 | 4,007 | -0.02(-0.02%) |
Jan 27, 2014 | 69.53 | 69.70 | 69.01 | 69.04 | 26,742 | -0.63(-0.90%) |
Jan 24, 2014 | 69.18 | 69.66 | 69.14 | 69.66 | 25,535 | +0.88(+1.28%) |
Jan 23, 2014 | 68.07 | 69.24 | 68.07 | 68.78 | 12,477 | +1.28(+1.89%) |
Jan 22, 2014 | 67.62 | 67.86 | 67.37 | 67.51 | 16,301 | -0.14(-0.20%) |
Jan 21, 2014 | 67.41 | 67.79 | 67.41 | 67.65 | 6,673 | +0.06(+0.09%) |
Jan 17, 2014 | 66.79 | 67.58 | 67.58 | 67.58 | 178,394 | +0.58(+0.86%) |
Jan 16, 2014 | 66.85 | 67.01 | 66.76 | 67.01 | 45,199 | +1.01(+1.53%) |
Jan 15, 2014 | 66.27 | 66.00 | 66.00 | 66.00 | 5,840 | -0.27(-0.41%) |
Jan 14, 2014 | 66.16 | 66.30 | 66.16 | 66.27 | 3,032 | -0.46(-0.69%) |
Jan 13, 2014 | 66.50 | 66.78 | 66.35 | 66.72 | 7,086 | +0.43(+0.65%) |
Jan 10, 2014 | 65.90 | 66.29 | 65.78 | 66.29 | 11,955 | +1.17(+1.79%) |
Jan 09, 2014 | 64.59 | 65.18 | 64.32 | 65.12 | 29,119 | +0.91(+1.41%) |
Jan 08, 2014 | 64.04 | 64.48 | 63.68 | 64.22 | 15,181 | -0.35(-0.55%) |
Jan 07, 2014 | 64.23 | 64.57 | 64.23 | 64.57 | 8,243 | +0.32(+0.50%) |
Jan 06, 2014 | 64.19 | 64.59 | 64.19 | 64.25 | 11,542 | +0.38(+0.60%) |
Jan 03, 2014 | 63.69 | 64.06 | 63.37 | 63.86 | 6,993 | -0.03(-0.05%) |
Jan 02, 2014 | 63.66 | 64.14 | 63.66 | 63.89 | 29,165 | +0.20(+0.31%) |
Dec 31, 2013 | 64.26 | 63.69 | 63.69 | 63.69 | 18,243 | -0.64(-0.99%) |
Dec 30, 2013 | 63.68 | 64.42 | 63.68 | 64.33 | 32,590 | +0.75(+1.18%) |
Dec 27, 2013 | 63.68 | 63.68 | 63.39 | 63.58 | 5,699 | -0.41(-0.64%) |
Dec 26, 2013 | 63.96 | 63.99 | 63.70 | 63.99 | 18,510 | -0.35(-0.54%) |
Dec 24, 2013 | 64.52 | 64.72 | 64.33 | 64.33 | 2,795 | -0.79(-1.21%) |
Dec 23, 2013 | 65.41 | 65.63 | 65.07 | 65.12 | 12,254 | -0.30(-0.46%) |
Dec 20, 2013 | 64.92 | 65.42 | 64.63 | 65.42 | 6,019 | +1.62(+2.54%) |
Dec 19, 2013 | 63.99 | 64.11 | 63.80 | 63.80 | 3,316 | +0.05(+0.08%) |
Dec 18, 2013 | 63.56 | 64.27 | 62.26 | 63.75 | 58,477 | -0.46(-0.72%) |
Dec 17, 2013 | 63.75 | 64.23 | 63.75 | 64.21 | 14,589 | +0.42(+0.66%) |
Dec 16, 2013 | 64.49 | 64.71 | 63.73 | 63.79 | 45,130 | -0.38(-0.59%) |
Dec 13, 2013 | 64.05 | 64.29 | 64.02 | 64.17 | 21,213 | +0.59(+0.93%) |
Dec 12, 2013 | 64.06 | 64.11 | 63.58 | 63.58 | 48,167 | -0.40(-0.63%) |
Dec 11, 2013 | 64.33 | 64.45 | 63.98 | 63.98 | 90,241 | -0.90(-1.39%) |
Dec 10, 2013 | 64.73 | 64.88 | 64.54 | 64.88 | 9,154 | +0.92(+1.44%) |
Dec 09, 2013 | 63.76 | 64.06 | 63.76 | 63.95 | 10,479 | +0.63(+0.99%) |
Dec 06, 2013 | 63.62 | 63.68 | 63.33 | 63.33 | 4,345 | +0.05(+0.08%) |
Dec 05, 2013 | 63.34 | 63.72 | 63.18 | 63.28 | 34,536 | -0.24(-0.38%) |
Dec 04, 2013 | 63.55 | 63.86 | 63.49 | 63.52 | 6,222 | -1.13(-1.74%) |
Dec 03, 2013 | 64.66 | 64.74 | 64.52 | 64.64 | 8,049 | +0.42(+0.66%) |