Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 65.30 | 66.22 | 65.09 | 66.08 | 1,081,576 | +0.98(+1.50%) |
Feb 27, 2014 | 65.22 | 65.37 | 64.59 | 65.11 | 824,744 | -0.27(-0.41%) |
Feb 26, 2014 | 65.07 | 65.85 | 65.00 | 65.38 | 885,229 | +0.33(+0.51%) |
Feb 25, 2014 | 65.40 | 65.51 | 64.93 | 65.05 | 1,196,950 | -0.31(-0.47%) |
Feb 24, 2014 | 65.68 | 66.05 | 65.35 | 65.36 | 876,898 | -0.10(-0.15%) |
Feb 21, 2014 | 65.37 | 65.74 | 64.99 | 65.45 | 722,439 | +0.15(+0.23%) |
Feb 20, 2014 | 64.72 | 65.39 | 64.41 | 65.30 | 883,780 | +0.44(+0.68%) |
Feb 19, 2014 | 65.54 | 65.54 | 64.65 | 64.86 | 1,521,327 | -0.71(-1.09%) |
Feb 18, 2014 | 65.27 | 67.52 | 65.27 | 65.57 | 2,564,488 | +1.10(+1.70%) |
Feb 14, 2014 | 63.54 | 64.48 | 64.48 | 64.48 | 1,265,400 | +0.98(+1.55%) |
Feb 13, 2014 | 62.35 | 63.80 | 62.35 | 63.50 | 1,242,033 | +0.62(+0.98%) |
Feb 12, 2014 | 62.30 | 62.95 | 62.21 | 62.88 | 941,446 | +0.73(+1.17%) |
Feb 11, 2014 | 61.52 | 62.44 | 61.49 | 62.15 | 847,530 | +0.73(+1.18%) |
Feb 10, 2014 | 61.15 | 61.62 | 60.86 | 61.43 | 776,622 | +0.22(+0.36%) |
Feb 07, 2014 | 60.88 | 61.31 | 60.62 | 61.21 | 863,156 | +0.74(+1.23%) |
Feb 06, 2014 | 58.92 | 60.68 | 58.71 | 60.47 | 1,447,021 | +1.90(+3.24%) |
Feb 05, 2014 | 58.49 | 58.79 | 57.65 | 58.57 | 1,411,543 | +0.05(+0.09%) |
Feb 04, 2014 | 58.07 | 58.84 | 57.39 | 58.52 | 2,318,212 | +0.19(+0.32%) |
Feb 03, 2014 | 61.49 | 61.67 | 58.14 | 58.33 | 2,031,671 | -3.38(-5.47%) |
Jan 31, 2014 | 60.83 | 61.94 | 60.78 | 61.70 | 1,098,341 | +0.13(+0.21%) |
Jan 30, 2014 | 61.51 | 61.62 | 60.95 | 61.58 | 1,074,025 | +0.57(+0.93%) |
Jan 29, 2014 | 61.99 | 62.16 | 60.81 | 61.01 | 928,332 | -1.42(-2.27%) |
Jan 28, 2014 | 62.57 | 62.78 | 62.21 | 62.42 | 1,807,512 | +0.23(+0.36%) |
Jan 27, 2014 | 62.00 | 62.62 | 61.62 | 62.20 | 1,120,402 | +0.43(+0.69%) |
Jan 24, 2014 | 62.49 | 62.66 | 61.76 | 61.77 | 1,141,042 | -1.28(-2.03%) |
Jan 23, 2014 | 63.04 | 63.14 | 62.64 | 63.05 | 898,462 | -0.53(-0.83%) |
Jan 22, 2014 | 63.49 | 63.62 | 62.85 | 63.58 | 1,089,966 | +0.38(+0.61%) |
Jan 21, 2014 | 63.13 | 63.34 | 62.68 | 63.20 | 1,142,108 | +0.07(+0.12%) |
Jan 17, 2014 | 63.52 | 63.12 | 63.12 | 63.12 | 1,811,523 | -0.35(-0.54%) |
Jan 16, 2014 | 62.66 | 63.47 | 62.48 | 63.47 | 968,090 | +0.77(+1.23%) |
Jan 15, 2014 | 62.07 | 62.92 | 61.70 | 62.69 | 1,247,406 | +0.62(+1.00%) |
Jan 14, 2014 | 61.58 | 62.17 | 61.14 | 62.07 | 829,808 | +0.83(+1.36%) |
Jan 13, 2014 | 62.39 | 62.60 | 61.09 | 61.24 | 1,085,890 | -1.37(-2.18%) |
Jan 10, 2014 | 62.20 | 62.63 | 61.68 | 62.60 | 1,251,125 | +0.47(+0.75%) |
Jan 09, 2014 | 62.25 | 62.58 | 61.69 | 62.14 | 756,387 | -0.06(-0.10%) |
Jan 08, 2014 | 62.29 | 62.31 | 61.77 | 62.20 | 1,175,733 | -0.16(-0.26%) |
Jan 07, 2014 | 62.18 | 62.55 | 61.65 | 62.36 | 1,151,932 | +0.82(+1.33%) |
Jan 06, 2014 | 61.95 | 62.38 | 61.52 | 61.55 | 859,368 | -0.21(-0.34%) |
Jan 03, 2014 | 61.64 | 62.12 | 61.23 | 61.76 | 832,963 | +0.30(+0.49%) |
Jan 02, 2014 | 62.34 | 62.36 | 61.24 | 61.46 | 725,982 | -0.95(-1.53%) |
Dec 31, 2013 | 62.47 | 62.41 | 62.41 | 62.41 | 433,219 | +0.03(+0.05%) |
Dec 30, 2013 | 62.38 | 62.54 | 61.90 | 62.38 | 429,080 | -0.05(-0.08%) |
Dec 27, 2013 | 62.51 | 62.64 | 62.12 | 62.43 | 510,658 | +0.14(+0.23%) |
Dec 26, 2013 | 62.15 | 62.37 | 62.03 | 62.29 | 334,974 | +0.22(+0.35%) |
Dec 24, 2013 | 61.88 | 62.20 | 61.67 | 62.07 | 192,440 | +0.33(+0.53%) |
Dec 23, 2013 | 61.70 | 62.00 | 61.52 | 61.74 | 524,168 | +0.40(+0.65%) |
Dec 20, 2013 | 61.38 | 61.58 | 61.01 | 61.34 | 1,069,677 | +0.13(+0.21%) |
Dec 19, 2013 | 61.25 | 61.46 | 61.06 | 61.22 | 1,209,584 | -0.11(-0.17%) |
Dec 18, 2013 | 60.71 | 61.32 | 60.15 | 61.32 | 1,289,892 | +0.89(+1.46%) |
Dec 17, 2013 | 60.65 | 60.89 | 60.39 | 60.44 | 816,029 | -0.29(-0.47%) |
Dec 16, 2013 | 61.25 | 61.28 | 60.72 | 60.72 | 1,440,451 | -0.14(-0.22%) |
Dec 13, 2013 | 61.05 | 61.25 | 60.56 | 60.86 | 720,766 | +0.02(+0.04%) |
Dec 12, 2013 | 61.09 | 61.28 | 60.77 | 60.83 | 725,343 | -0.40(-0.65%) |
Dec 11, 2013 | 62.03 | 62.09 | 61.07 | 61.23 | 1,148,115 | -0.87(-1.40%) |
Dec 10, 2013 | 61.73 | 62.30 | 61.69 | 62.10 | 750,358 | +0.27(+0.44%) |
Dec 09, 2013 | 61.32 | 61.89 | 61.26 | 61.83 | 900,365 | +0.53(+0.86%) |
Dec 06, 2013 | 60.88 | 61.37 | 60.67 | 61.31 | 1,490,704 | +1.04(+1.73%) |
Dec 05, 2013 | 61.02 | 61.06 | 60.20 | 60.26 | 1,340,716 | -0.85(-1.39%) |
Dec 04, 2013 | 61.50 | 61.99 | 60.62 | 61.11 | 1,194,558 | -0.72(-1.17%) |
Dec 03, 2013 | 61.71 | 63.27 | 61.41 | 61.83 | 2,375,895 | +0.48(+0.78%) |