Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 64.58 | 64.97 | 64.52 | 64.74 | 11,457 | +0.33(+0.52%) |
Feb 27, 2014 | 64.30 | 64.49 | 64.13 | 64.40 | 4,129 | +0.17(+0.27%) |
Feb 26, 2014 | 64.40 | 64.43 | 64.17 | 64.23 | 20,696 | +0.03(+0.05%) |
Feb 25, 2014 | 64.42 | 64.48 | 64.20 | 64.20 | 17,519 | -0.34(-0.53%) |
Feb 24, 2014 | 64.37 | 64.66 | 63.99 | 64.54 | 6,679 | +0.55(+0.86%) |
Feb 21, 2014 | 64.25 | 64.25 | 63.96 | 63.99 | 7,967 | -0.14(-0.22%) |
Feb 20, 2014 | 63.81 | 64.19 | 63.63 | 64.13 | 11,440 | +0.39(+0.61%) |
Feb 19, 2014 | 64.07 | 64.36 | 63.74 | 63.74 | 12,471 | -0.35(-0.54%) |
Feb 18, 2014 | 64.05 | 64.17 | 64.03 | 64.09 | 26,168 | +0.04(+0.06%) |
Feb 14, 2014 | 63.60 | 64.05 | 64.05 | 64.05 | 9,721 | +0.41(+0.64%) |
Feb 13, 2014 | 63.01 | 63.64 | 63.01 | 63.64 | 8,538 | +0.32(+0.51%) |
Feb 12, 2014 | 63.53 | 63.60 | 63.24 | 63.32 | 12,181 | +0.00(+0.00%) |
Feb 11, 2014 | 62.72 | 63.51 | 62.72 | 63.32 | 7,505 | +0.77(+1.23%) |
Feb 10, 2014 | 62.71 | 62.71 | 62.45 | 62.55 | 11,459 | -0.11(-0.18%) |
Feb 07, 2014 | 62.38 | 62.67 | 62.12 | 62.66 | 22,837 | +0.70(+1.14%) |
Feb 06, 2014 | 61.58 | 61.96 | 61.58 | 61.96 | 9,519 | +0.74(+1.20%) |
Feb 05, 2014 | 61.20 | 61.32 | 60.98 | 61.22 | 7,782 | -0.09(-0.14%) |
Feb 04, 2014 | 61.24 | 61.39 | 61.03 | 61.31 | 16,064 | +0.30(+0.49%) |
Feb 03, 2014 | 62.35 | 62.35 | 60.92 | 61.01 | 20,018 | -1.31(-2.10%) |
Jan 31, 2014 | 62.16 | 62.70 | 62.09 | 62.31 | 8,232 | -0.55(-0.88%) |
Jan 30, 2014 | 62.76 | 62.92 | 61.43 | 62.87 | 5,406 | +0.45(+0.72%) |
Jan 29, 2014 | 62.45 | 62.77 | 62.30 | 62.42 | 13,782 | -0.48(-0.77%) |
Jan 28, 2014 | 62.73 | 62.91 | 62.72 | 62.90 | 21,109 | +0.36(+0.57%) |
Jan 27, 2014 | 62.76 | 62.80 | 62.18 | 62.54 | 14,219 | -0.13(-0.20%) |
Jan 24, 2014 | 63.54 | 63.54 | 62.67 | 62.67 | 17,413 | -1.16(-1.81%) |
Jan 23, 2014 | 64.17 | 64.17 | 63.59 | 63.83 | 31,373 | -0.70(-1.08%) |
Jan 22, 2014 | 64.47 | 64.52 | 64.36 | 64.52 | 7,077 | +0.02(+0.02%) |
Jan 21, 2014 | 64.61 | 64.61 | 64.21 | 64.51 | 4,795 | +0.06(+0.10%) |
Jan 17, 2014 | 64.61 | 64.44 | 64.44 | 64.44 | 13,635 | -0.26(-0.39%) |
Jan 16, 2014 | 64.63 | 64.74 | 64.58 | 64.70 | 33,888 | -0.18(-0.28%) |
Jan 15, 2014 | 64.51 | 64.97 | 64.51 | 64.88 | 11,602 | +0.36(+0.56%) |
Jan 14, 2014 | 64.12 | 64.51 | 64.12 | 64.51 | 14,765 | +0.53(+0.83%) |
Jan 13, 2014 | 64.73 | 64.73 | 63.95 | 63.98 | 20,423 | -0.74(-1.14%) |
Jan 10, 2014 | 64.82 | 64.82 | 64.51 | 64.72 | 10,550 | +0.06(+0.09%) |
Jan 09, 2014 | 64.85 | 64.85 | 64.36 | 64.66 | 10,156 | +0.07(+0.11%) |
Jan 08, 2014 | 64.74 | 64.74 | 64.47 | 64.59 | 6,951 | -0.00(-0.00%) |
Jan 07, 2014 | 64.59 | 64.76 | 64.59 | 64.59 | 17,451 | +0.17(+0.27%) |
Jan 06, 2014 | 64.70 | 64.85 | 64.31 | 64.42 | 31,955 | -0.08(-0.12%) |
Jan 03, 2014 | 64.59 | 64.67 | 64.40 | 64.50 | 8,802 | +0.04(+0.06%) |
Jan 02, 2014 | 64.87 | 64.87 | 64.36 | 64.46 | 35,683 | -0.51(-0.79%) |
Dec 31, 2013 | 64.93 | 64.97 | 64.97 | 64.97 | 9,468 | +0.26(+0.40%) |
Dec 30, 2013 | 64.82 | 64.82 | 64.71 | 64.71 | 6,649 | -0.06(-0.09%) |
Dec 27, 2013 | 65.35 | 65.35 | 64.72 | 64.77 | 12,599 | +0.10(+0.15%) |
Dec 26, 2013 | 64.53 | 64.69 | 64.50 | 64.67 | 9,111 | +0.44(+0.69%) |
Dec 24, 2013 | 64.20 | 64.22 | 64.20 | 64.22 | 1,249 | +0.08(+0.13%) |
Dec 23, 2013 | 64.23 | 64.23 | 64.10 | 64.14 | 5,493 | +0.30(+0.46%) |
Dec 20, 2013 | 63.57 | 63.98 | 63.57 | 63.85 | 10,019 | +0.29(+0.46%) |
Dec 19, 2013 | 63.32 | 63.58 | 63.32 | 63.56 | 7,339 | +0.06(+0.10%) |
Dec 18, 2013 | 62.66 | 63.54 | 62.34 | 63.50 | 14,168 | +0.89(+1.42%) |
Dec 17, 2013 | 62.94 | 62.94 | 62.50 | 62.61 | 9,461 | -0.14(-0.23%) |
Dec 16, 2013 | 62.75 | 62.95 | 62.73 | 62.75 | 21,830 | +0.28(+0.44%) |
Dec 13, 2013 | 62.52 | 62.53 | 62.31 | 62.47 | 15,052 | +0.09(+0.14%) |
Dec 12, 2013 | 62.59 | 62.59 | 62.29 | 62.39 | 5,093 | -0.14(-0.22%) |
Dec 11, 2013 | 63.16 | 63.16 | 62.52 | 62.52 | 10,470 | -0.85(-1.34%) |
Dec 10, 2013 | 63.46 | 63.56 | 63.37 | 63.37 | 14,169 | -0.16(-0.25%) |
Dec 09, 2013 | 63.58 | 63.70 | 63.50 | 63.53 | 16,449 | +0.26(+0.41%) |
Dec 06, 2013 | 63.20 | 63.41 | 63.16 | 63.27 | 55,698 | +0.65(+1.03%) |
Dec 05, 2013 | 62.87 | 62.87 | 62.61 | 62.62 | 2,423 | -0.48(-0.76%) |
Dec 04, 2013 | 62.94 | 63.30 | 62.63 | 63.10 | 11,821 | -0.03(-0.04%) |
Dec 03, 2013 | 63.10 | 63.29 | 62.93 | 63.13 | 4,384 | -0.21(-0.33%) |