Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 65.83 | 66.90 | 65.83 | 66.48 | 154,141 | +0.61(+0.93%) |
Feb 27, 2014 | 65.48 | 65.90 | 65.06 | 65.87 | 169,058 | +0.28(+0.43%) |
Feb 26, 2014 | 65.07 | 66.07 | 64.89 | 65.59 | 230,691 | +0.77(+1.18%) |
Feb 25, 2014 | 65.45 | 65.71 | 64.62 | 64.82 | 157,770 | -0.60(-0.92%) |
Feb 24, 2014 | 65.20 | 66.02 | 65.09 | 65.42 | 314,551 | +0.30(+0.46%) |
Feb 21, 2014 | 65.15 | 65.75 | 64.73 | 65.13 | 361,700 | +0.05(+0.08%) |
Feb 20, 2014 | 65.25 | 65.33 | 64.51 | 65.07 | 406,289 | -0.08(-0.12%) |
Feb 19, 2014 | 65.08 | 66.34 | 64.91 | 65.15 | 420,278 | -0.18(-0.28%) |
Feb 18, 2014 | 65.69 | 65.69 | 64.71 | 65.33 | 312,704 | -0.30(-0.45%) |
Feb 14, 2014 | 65.88 | 65.63 | 65.63 | 65.63 | 275,116 | -0.21(-0.32%) |
Feb 13, 2014 | 64.89 | 66.00 | 64.89 | 65.84 | 279,935 | +0.35(+0.54%) |
Feb 12, 2014 | 63.82 | 65.66 | 63.82 | 65.49 | 490,283 | +1.57(+2.46%) |
Feb 11, 2014 | 65.01 | 66.31 | 62.84 | 63.92 | 1,121,197 | -2.41(-3.63%) |
Feb 10, 2014 | 65.86 | 66.94 | 65.70 | 66.33 | 546,663 | +0.80(+1.23%) |
Feb 07, 2014 | 65.14 | 65.78 | 64.95 | 65.52 | 348,251 | +0.83(+1.28%) |
Feb 06, 2014 | 64.78 | 64.99 | 64.41 | 64.69 | 280,126 | +0.07(+0.11%) |
Feb 05, 2014 | 64.80 | 65.06 | 64.37 | 64.62 | 253,792 | -0.31(-0.47%) |
Feb 04, 2014 | 63.88 | 65.15 | 63.13 | 64.93 | 459,689 | +1.20(+1.88%) |
Feb 03, 2014 | 66.55 | 67.08 | 63.65 | 63.73 | 776,555 | -3.11(-4.66%) |
Jan 31, 2014 | 67.07 | 68.11 | 66.74 | 66.84 | 320,736 | -1.34(-1.97%) |
Jan 30, 2014 | 67.77 | 68.39 | 67.03 | 68.19 | 213,264 | +0.98(+1.46%) |
Jan 29, 2014 | 67.18 | 68.14 | 66.90 | 67.20 | 401,980 | -0.66(-0.97%) |
Jan 28, 2014 | 67.36 | 67.97 | 66.88 | 67.86 | 741,668 | +0.81(+1.21%) |
Jan 27, 2014 | 67.96 | 68.18 | 66.41 | 67.05 | 278,705 | -0.73(-1.08%) |
Jan 24, 2014 | 69.56 | 69.87 | 67.55 | 67.78 | 394,701 | -2.48(-3.53%) |
Jan 23, 2014 | 71.29 | 71.39 | 69.68 | 70.26 | 590,027 | -1.51(-2.10%) |
Jan 22, 2014 | 71.79 | 71.92 | 71.05 | 71.77 | 371,530 | +0.17(+0.24%) |
Jan 21, 2014 | 71.26 | 71.82 | 70.88 | 71.60 | 198,443 | +0.53(+0.75%) |
Jan 17, 2014 | 71.23 | 71.06 | 71.06 | 71.06 | 360,244 | -0.21(-0.29%) |
Jan 16, 2014 | 71.88 | 72.54 | 71.15 | 71.27 | 579,364 | -0.92(-1.27%) |
Jan 15, 2014 | 70.60 | 72.25 | 70.60 | 72.19 | 410,128 | +1.59(+2.25%) |
Jan 14, 2014 | 69.38 | 70.65 | 69.06 | 70.60 | 355,210 | +1.52(+2.19%) |
Jan 13, 2014 | 69.74 | 69.91 | 68.85 | 69.09 | 536,172 | -0.62(-0.89%) |
Jan 10, 2014 | 68.34 | 70.15 | 67.98 | 69.71 | 573,762 | +1.44(+2.11%) |
Jan 09, 2014 | 67.55 | 68.47 | 67.30 | 68.27 | 277,283 | +0.93(+1.38%) |
Jan 08, 2014 | 66.98 | 67.35 | 66.74 | 67.34 | 211,807 | +0.25(+0.38%) |
Jan 07, 2014 | 66.19 | 67.17 | 65.91 | 67.08 | 174,628 | +1.06(+1.61%) |
Jan 06, 2014 | 66.68 | 66.84 | 65.98 | 66.02 | 232,672 | -0.42(-0.62%) |
Jan 03, 2014 | 66.13 | 66.59 | 65.88 | 66.44 | 114,015 | +0.32(+0.49%) |
Jan 02, 2014 | 66.42 | 66.76 | 65.69 | 66.11 | 176,830 | -0.40(-0.60%) |
Dec 31, 2013 | 66.90 | 66.51 | 66.51 | 66.51 | 115,721 | -0.31(-0.46%) |
Dec 30, 2013 | 66.39 | 67.17 | 66.10 | 66.81 | 148,804 | +0.40(+0.60%) |
Dec 27, 2013 | 66.38 | 66.67 | 66.06 | 66.42 | 100,619 | +0.19(+0.29%) |
Dec 26, 2013 | 66.54 | 66.90 | 66.22 | 66.23 | 139,031 | -0.08(-0.12%) |
Dec 24, 2013 | 66.07 | 66.48 | 65.85 | 66.31 | 72,981 | +0.22(+0.33%) |
Dec 23, 2013 | 65.68 | 66.16 | 65.08 | 66.09 | 224,261 | +0.63(+0.96%) |
Dec 20, 2013 | 64.12 | 65.50 | 63.83 | 65.46 | 593,882 | +1.31(+2.05%) |
Dec 19, 2013 | 64.47 | 64.82 | 64.01 | 64.15 | 212,456 | -0.54(-0.83%) |
Dec 18, 2013 | 63.63 | 64.74 | 63.24 | 64.69 | 342,073 | +1.33(+2.10%) |
Dec 17, 2013 | 63.71 | 63.87 | 63.20 | 63.36 | 324,317 | -0.38(-0.59%) |
Dec 16, 2013 | 63.14 | 64.00 | 63.05 | 63.74 | 426,152 | +0.85(+1.36%) |
Dec 13, 2013 | 63.10 | 63.27 | 62.62 | 62.88 | 249,827 | -0.02(-0.03%) |
Dec 12, 2013 | 63.25 | 63.55 | 62.81 | 62.90 | 330,919 | -0.48(-0.75%) |
Dec 11, 2013 | 64.67 | 64.93 | 63.30 | 63.38 | 336,405 | -1.46(-2.25%) |
Dec 10, 2013 | 64.80 | 65.62 | 64.74 | 64.83 | 300,375 | -0.22(-0.35%) |
Dec 09, 2013 | 64.58 | 65.47 | 64.50 | 65.06 | 433,301 | +0.66(+1.02%) |
Dec 06, 2013 | 64.51 | 64.93 | 64.32 | 64.40 | 627,959 | -0.01(-0.01%) |
Dec 05, 2013 | 64.78 | 64.85 | 64.28 | 64.41 | 290,436 | -0.42(-0.65%) |
Dec 04, 2013 | 64.98 | 65.67 | 64.69 | 64.83 | 397,332 | -0.40(-0.61%) |
Dec 03, 2013 | 65.75 | 66.11 | 65.11 | 65.23 | 286,500 | -0.83(-1.25%) |