Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.10 | 68.60 | 65.70 | 67.70 | 22,361 | +1.30(+1.96%) |
Feb 27, 2014 | 66.50 | 67.90 | 65.53 | 66.40 | 32,081 | +0.00(+0.00%) |
Feb 26, 2014 | 67.20 | 67.30 | 65.30 | 66.40 | 16,363 | -0.50(-0.75%) |
Feb 25, 2014 | 68.20 | 68.30 | 66.20 | 66.90 | 19,602 | -1.60(-2.34%) |
Feb 24, 2014 | 67.90 | 69.90 | 67.40 | 68.50 | 29,382 | +1.10(+1.63%) |
Feb 21, 2014 | 69.40 | 69.40 | 65.80 | 67.40 | 43,991 | -1.80(-2.60%) |
Feb 20, 2014 | 67.40 | 69.80 | 67.40 | 69.20 | 36,312 | +1.40(+2.06%) |
Feb 19, 2014 | 67.40 | 69.50 | 66.30 | 67.80 | 60,387 | -0.10(-0.15%) |
Feb 18, 2014 | 65.00 | 69.00 | 65.00 | 67.90 | 50,731 | +3.10(+4.78%) |
Feb 14, 2014 | 64.80 | 64.80 | 64.80 | 64.80 | 34,270 | +0.00(+0.00%) |
Feb 13, 2014 | 63.70 | 65.70 | 63.60 | 64.80 | 48,931 | +0.30(+0.47%) |
Feb 12, 2014 | 65.40 | 66.30 | 64.10 | 64.50 | 36,250 | -0.90(-1.38%) |
Feb 11, 2014 | 64.40 | 65.80 | 64.00 | 65.40 | 22,575 | +1.20(+1.87%) |
Feb 10, 2014 | 63.50 | 64.20 | 62.50 | 64.20 | 40,120 | +0.40(+0.63%) |
Feb 07, 2014 | 65.20 | 65.50 | 63.10 | 63.80 | 44,207 | -1.40(-2.15%) |
Feb 06, 2014 | 65.40 | 66.90 | 65.00 | 65.20 | 24,944 | +0.00(+0.00%) |
Feb 05, 2014 | 65.60 | 68.40 | 64.40 | 65.20 | 68,601 | -0.50(-0.76%) |
Feb 04, 2014 | 64.30 | 66.20 | 62.65 | 65.70 | 163,730 | +0.40(+0.61%) |
Feb 03, 2014 | 67.60 | 68.00 | 64.30 | 65.30 | 51,003 | -2.20(-3.26%) |
Jan 31, 2014 | 68.10 | 68.80 | 64.90 | 67.50 | 135,766 | -2.30(-3.30%) |
Jan 30, 2014 | 67.10 | 70.70 | 66.30 | 69.80 | 98,418 | +3.30(+4.96%) |
Jan 29, 2014 | 66.40 | 66.90 | 65.50 | 66.50 | 32,569 | -0.60(-0.89%) |
Jan 28, 2014 | 64.30 | 67.30 | 64.30 | 67.10 | 40,793 | +2.70(+4.19%) |
Jan 27, 2014 | 67.00 | 67.20 | 62.60 | 64.40 | 32,979 | -2.20(-3.30%) |
Jan 24, 2014 | 65.40 | 67.40 | 64.20 | 66.60 | 35,238 | +0.60(+0.91%) |
Jan 23, 2014 | 67.20 | 67.70 | 65.50 | 66.00 | 37,658 | -1.20(-1.79%) |
Jan 22, 2014 | 66.50 | 67.90 | 65.50 | 67.20 | 41,829 | +0.80(+1.20%) |
Jan 21, 2014 | 66.00 | 67.40 | 64.50 | 66.40 | 41,979 | +1.80(+2.79%) |
Jan 17, 2014 | 66.20 | 64.60 | 64.60 | 64.60 | 22,060 | -1.90(-2.86%) |
Jan 16, 2014 | 66.00 | 66.80 | 65.00 | 66.50 | 14,575 | +0.50(+0.76%) |
Jan 15, 2014 | 66.00 | 67.62 | 65.50 | 66.00 | 23,344 | +0.00(+0.00%) |
Jan 14, 2014 | 64.90 | 67.50 | 64.30 | 66.00 | 35,092 | +1.30(+2.01%) |
Jan 13, 2014 | 66.00 | 66.70 | 63.00 | 64.70 | 50,354 | -1.30(-1.97%) |
Jan 10, 2014 | 67.40 | 67.70 | 65.00 | 66.00 | 23,306 | -1.10(-1.64%) |
Jan 09, 2014 | 66.70 | 68.40 | 65.60 | 67.10 | 37,412 | +0.40(+0.60%) |
Jan 08, 2014 | 65.00 | 69.90 | 64.60 | 66.70 | 73,421 | +1.20(+1.83%) |
Jan 07, 2014 | 63.60 | 67.40 | 62.50 | 65.50 | 52,098 | +2.40(+3.80%) |
Jan 06, 2014 | 64.70 | 65.60 | 61.80 | 63.10 | 35,693 | -1.00(-1.56%) |
Jan 03, 2014 | 62.60 | 65.00 | 61.60 | 64.10 | 29,422 | +1.40(+2.23%) |
Jan 02, 2014 | 64.70 | 64.70 | 61.30 | 62.70 | 42,380 | -2.60(-3.98%) |
Dec 31, 2013 | 63.30 | 65.30 | 65.30 | 65.30 | 68,860 | +2.20(+3.49%) |
Dec 30, 2013 | 64.00 | 64.50 | 62.80 | 63.10 | 38,090 | -0.70(-1.10%) |
Dec 27, 2013 | 65.20 | 65.40 | 63.30 | 63.80 | 20,593 | -0.90(-1.39%) |
Dec 26, 2013 | 64.70 | 65.90 | 63.50 | 64.70 | 23,995 | +0.10(+0.15%) |
Dec 24, 2013 | 63.50 | 65.00 | 62.60 | 64.60 | 14,535 | +1.50(+2.38%) |
Dec 23, 2013 | 66.30 | 66.40 | 62.50 | 63.10 | 31,849 | -1.10(-1.71%) |
Dec 20, 2013 | 60.70 | 65.00 | 60.70 | 64.20 | 88,551 | +4.30(+7.18%) |
Dec 19, 2013 | 58.90 | 61.10 | 58.90 | 59.90 | 31,195 | +0.80(+1.35%) |
Dec 18, 2013 | 59.60 | 59.90 | 57.90 | 59.10 | 37,555 | -0.50(-0.84%) |
Dec 17, 2013 | 60.30 | 60.45 | 57.04 | 59.60 | 34,310 | -0.50(-0.83%) |
Dec 16, 2013 | 59.70 | 60.76 | 59.30 | 60.10 | 30,866 | +0.70(+1.18%) |
Dec 13, 2013 | 60.20 | 60.30 | 58.70 | 59.40 | 26,027 | -0.90(-1.49%) |
Dec 12, 2013 | 59.60 | 61.00 | 58.70 | 60.30 | 34,368 | +0.50(+0.84%) |
Dec 11, 2013 | 58.20 | 60.50 | 58.00 | 59.80 | 47,694 | +0.80(+1.36%) |
Dec 10, 2013 | 59.30 | 60.40 | 57.20 | 59.00 | 74,816 | -0.70(-1.17%) |
Dec 09, 2013 | 61.10 | 61.60 | 59.15 | 59.70 | 46,035 | -1.50(-2.45%) |
Dec 06, 2013 | 66.70 | 66.70 | 60.50 | 61.20 | 65,067 | -4.70(-7.13%) |
Dec 05, 2013 | 66.60 | 67.20 | 65.60 | 65.90 | 23,767 | -1.10(-1.64%) |
Dec 04, 2013 | 67.00 | 67.70 | 65.50 | 67.00 | 23,127 | +0.20(+0.30%) |
Dec 03, 2013 | 66.90 | 67.85 | 65.70 | 66.80 | 21,841 | -0.40(-0.60%) |