Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 72.41 | 72.92 | 71.68 | 72.03 | 218,724 | -0.15(-0.21%) |
Feb 27, 2014 | 70.67 | 72.20 | 70.48 | 72.19 | 333,681 | +1.49(+2.11%) |
Feb 26, 2014 | 71.48 | 72.04 | 70.61 | 70.69 | 606,272 | -0.54(-0.76%) |
Feb 25, 2014 | 71.99 | 72.00 | 70.96 | 71.24 | 218,290 | -0.71(-0.99%) |
Feb 24, 2014 | 72.11 | 72.77 | 71.74 | 71.95 | 460,980 | +0.21(+0.29%) |
Feb 21, 2014 | 72.01 | 72.35 | 71.64 | 71.74 | 508,038 | -0.19(-0.26%) |
Feb 20, 2014 | 71.05 | 72.05 | 70.89 | 71.93 | 404,735 | +0.98(+1.38%) |
Feb 19, 2014 | 70.76 | 71.79 | 70.62 | 70.95 | 513,963 | +0.14(+0.20%) |
Feb 18, 2014 | 70.10 | 70.91 | 69.78 | 70.81 | 425,433 | +0.70(+0.99%) |
Feb 14, 2014 | 68.43 | 70.12 | 70.12 | 70.12 | 616,499 | +1.80(+2.64%) |
Feb 13, 2014 | 69.67 | 70.23 | 67.93 | 68.31 | 935,649 | -1.65(-2.37%) |
Feb 12, 2014 | 69.20 | 70.28 | 69.08 | 69.97 | 491,388 | +0.88(+1.27%) |
Feb 11, 2014 | 68.07 | 69.40 | 67.75 | 69.09 | 383,232 | +1.02(+1.50%) |
Feb 10, 2014 | 68.28 | 68.28 | 67.16 | 68.07 | 286,014 | -0.13(-0.19%) |
Feb 07, 2014 | 67.62 | 68.42 | 67.46 | 68.20 | 227,695 | +0.70(+1.04%) |
Feb 06, 2014 | 67.14 | 67.98 | 66.71 | 67.50 | 225,748 | +0.43(+0.64%) |
Feb 05, 2014 | 67.02 | 68.08 | 66.56 | 67.07 | 444,402 | -0.15(-0.22%) |
Feb 04, 2014 | 66.70 | 67.56 | 66.44 | 67.22 | 456,200 | +0.50(+0.75%) |
Feb 03, 2014 | 69.13 | 69.29 | 66.34 | 66.72 | 667,194 | -2.56(-3.70%) |
Jan 31, 2014 | 68.43 | 69.85 | 68.31 | 69.28 | 289,151 | -0.25(-0.36%) |
Jan 30, 2014 | 69.95 | 70.13 | 69.30 | 69.53 | 317,599 | +0.25(+0.36%) |
Jan 29, 2014 | 69.11 | 70.13 | 69.02 | 69.28 | 386,490 | -0.57(-0.82%) |
Jan 28, 2014 | 69.87 | 70.91 | 69.43 | 69.85 | 364,880 | +0.18(+0.26%) |
Jan 27, 2014 | 70.81 | 71.08 | 69.02 | 69.67 | 464,019 | -1.08(-1.52%) |
Jan 24, 2014 | 71.74 | 71.86 | 70.44 | 70.75 | 703,398 | -1.63(-2.25%) |
Jan 23, 2014 | 71.20 | 72.50 | 70.87 | 72.37 | 796,390 | +0.86(+1.21%) |
Jan 22, 2014 | 70.00 | 71.62 | 69.86 | 71.51 | 561,011 | +1.63(+2.34%) |
Jan 21, 2014 | 70.23 | 70.23 | 69.48 | 69.87 | 336,059 | +0.07(+0.10%) |
Jan 17, 2014 | 69.68 | 69.80 | 69.80 | 69.80 | 277,383 | +0.09(+0.13%) |
Jan 16, 2014 | 69.56 | 69.78 | 69.16 | 69.71 | 273,505 | +0.15(+0.21%) |
Jan 15, 2014 | 69.34 | 70.43 | 69.00 | 69.57 | 555,199 | -0.56(-0.80%) |
Jan 14, 2014 | 69.10 | 70.15 | 68.79 | 70.13 | 369,868 | +1.49(+2.17%) |
Jan 13, 2014 | 68.81 | 69.49 | 68.45 | 68.64 | 654,701 | -0.49(-0.71%) |
Jan 10, 2014 | 68.34 | 69.40 | 68.34 | 69.13 | 437,945 | +0.98(+1.44%) |
Jan 09, 2014 | 67.88 | 68.20 | 67.54 | 68.15 | 497,028 | +0.38(+0.56%) |
Jan 08, 2014 | 68.50 | 68.62 | 67.33 | 67.77 | 835,532 | -0.86(-1.25%) |
Jan 07, 2014 | 68.36 | 68.76 | 67.90 | 68.63 | 378,106 | +0.63(+0.92%) |
Jan 06, 2014 | 69.58 | 69.98 | 67.71 | 68.00 | 489,905 | -1.43(-2.06%) |
Jan 03, 2014 | 69.36 | 69.82 | 69.01 | 69.43 | 218,034 | +0.15(+0.21%) |
Jan 02, 2014 | 70.03 | 70.10 | 68.94 | 69.29 | 265,086 | -0.75(-1.07%) |
Dec 31, 2013 | 70.56 | 70.04 | 70.04 | 70.04 | 269,781 | -0.57(-0.81%) |
Dec 30, 2013 | 70.33 | 70.99 | 70.29 | 70.61 | 257,785 | +0.16(+0.23%) |
Dec 27, 2013 | 70.48 | 70.77 | 70.16 | 70.45 | 234,752 | +0.14(+0.20%) |
Dec 26, 2013 | 70.43 | 70.78 | 70.17 | 70.31 | 366,891 | +0.03(+0.04%) |
Dec 24, 2013 | 69.70 | 70.32 | 69.55 | 70.28 | 343,798 | +0.87(+1.25%) |
Dec 23, 2013 | 69.40 | 69.75 | 68.73 | 69.41 | 572,573 | +0.63(+0.92%) |
Dec 20, 2013 | 67.54 | 69.07 | 67.41 | 68.78 | 4,246,676 | +1.28(+1.90%) |
Dec 19, 2013 | 68.24 | 68.31 | 67.34 | 67.49 | 633,474 | -0.79(-1.15%) |
Dec 18, 2013 | 67.66 | 68.42 | 67.00 | 68.28 | 717,654 | +0.94(+1.40%) |
Dec 17, 2013 | 67.85 | 67.94 | 67.16 | 67.34 | 571,923 | -0.63(-0.92%) |
Dec 16, 2013 | 68.35 | 68.56 | 67.69 | 67.97 | 789,154 | -0.40(-0.59%) |
Dec 13, 2013 | 68.22 | 69.02 | 68.00 | 68.37 | 417,454 | +0.16(+0.24%) |
Dec 12, 2013 | 67.58 | 68.30 | 66.95 | 68.21 | 505,383 | +0.68(+1.00%) |
Dec 11, 2013 | 68.95 | 69.13 | 67.06 | 67.53 | 402,189 | -1.39(-2.01%) |
Dec 10, 2013 | 69.19 | 69.64 | 68.61 | 68.92 | 722,530 | -0.42(-0.60%) |
Dec 09, 2013 | 68.26 | 69.70 | 68.26 | 69.33 | 660,939 | +1.05(+1.54%) |
Dec 06, 2013 | 67.40 | 68.51 | 66.92 | 68.28 | 709,225 | +1.40(+2.09%) |
Dec 05, 2013 | 67.30 | 67.83 | 66.44 | 66.88 | 354,776 | -0.41(-0.61%) |
Dec 04, 2013 | 67.16 | 67.79 | 66.64 | 67.29 | 495,034 | -0.06(-0.09%) |
Dec 03, 2013 | 68.43 | 68.78 | 67.12 | 67.35 | 492,166 | -1.39(-2.03%) |