Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 67.73 | 69.48 | 67.73 | 68.15 | 175,798 | +0.59(+0.87%) |
Feb 27, 2014 | 67.85 | 68.60 | 67.40 | 67.56 | 124,962 | -0.40(-0.59%) |
Feb 26, 2014 | 67.63 | 68.65 | 67.22 | 67.96 | 140,829 | +0.62(+0.92%) |
Feb 25, 2014 | 67.35 | 67.53 | 66.56 | 67.34 | 153,644 | +0.20(+0.30%) |
Feb 24, 2014 | 66.73 | 67.92 | 66.53 | 67.14 | 139,079 | +0.20(+0.30%) |
Feb 21, 2014 | 66.93 | 67.17 | 66.36 | 66.94 | 129,959 | +0.40(+0.60%) |
Feb 20, 2014 | 66.02 | 66.70 | 65.70 | 66.54 | 146,538 | +0.60(+0.91%) |
Feb 19, 2014 | 65.64 | 66.72 | 65.64 | 65.94 | 110,881 | -0.06(-0.09%) |
Feb 18, 2014 | 66.09 | 66.59 | 65.03 | 66.00 | 80,572 | +0.49(+0.75%) |
Feb 14, 2014 | 65.46 | 65.51 | 65.51 | 65.51 | 45,700 | +0.07(+0.11%) |
Feb 13, 2014 | 64.51 | 65.57 | 64.44 | 65.44 | 38,048 | +0.32(+0.49%) |
Feb 12, 2014 | 64.60 | 65.26 | 63.80 | 65.12 | 67,331 | +0.38(+0.59%) |
Feb 11, 2014 | 64.59 | 65.19 | 63.61 | 64.74 | 45,461 | +0.17(+0.26%) |
Feb 10, 2014 | 64.87 | 64.87 | 63.87 | 64.57 | 63,870 | -0.56(-0.86%) |
Feb 07, 2014 | 64.66 | 65.41 | 63.98 | 65.13 | 114,815 | +0.43(+0.66%) |
Feb 06, 2014 | 64.85 | 65.53 | 64.36 | 64.70 | 93,116 | -0.10(-0.15%) |
Feb 05, 2014 | 64.44 | 65.37 | 63.27 | 64.80 | 106,234 | +0.10(+0.15%) |
Feb 04, 2014 | 64.07 | 65.31 | 63.20 | 64.70 | 163,927 | +0.80(+1.25%) |
Feb 03, 2014 | 66.80 | 66.80 | 63.37 | 63.90 | 167,953 | -2.94(-4.40%) |
Jan 31, 2014 | 67.70 | 68.71 | 66.73 | 66.84 | 143,202 | -2.17(-3.14%) |
Jan 30, 2014 | 67.01 | 70.31 | 67.01 | 69.01 | 286,068 | -2.43(-3.40%) |
Jan 29, 2014 | 71.60 | 73.37 | 70.68 | 71.44 | 122,688 | -1.26(-1.73%) |
Jan 28, 2014 | 73.16 | 73.57 | 72.46 | 72.70 | 126,204 | -0.18(-0.25%) |
Jan 27, 2014 | 73.48 | 74.65 | 71.86 | 72.88 | 96,811 | -0.57(-0.78%) |
Jan 24, 2014 | 74.93 | 75.44 | 72.22 | 73.45 | 107,040 | -2.08(-2.75%) |
Jan 23, 2014 | 75.50 | 76.82 | 74.57 | 75.53 | 139,722 | -0.22(-0.29%) |
Jan 22, 2014 | 76.18 | 76.98 | 75.50 | 75.75 | 145,306 | -0.14(-0.18%) |
Jan 21, 2014 | 74.75 | 76.78 | 74.25 | 75.89 | 173,456 | +1.68(+2.26%) |
Jan 17, 2014 | 73.97 | 74.21 | 74.21 | 74.21 | 97,300 | -0.06(-0.08%) |
Jan 16, 2014 | 74.00 | 74.82 | 73.38 | 74.27 | 95,159 | -0.02(-0.03%) |
Jan 15, 2014 | 72.97 | 74.63 | 72.81 | 74.29 | 79,541 | +1.32(+1.81%) |
Jan 14, 2014 | 71.51 | 73.10 | 71.07 | 72.97 | 130,434 | +1.51(+2.11%) |
Jan 13, 2014 | 72.48 | 72.85 | 70.85 | 71.46 | 104,560 | -1.10(-1.52%) |
Jan 10, 2014 | 73.38 | 73.73 | 72.01 | 72.56 | 135,314 | -0.75(-1.02%) |
Jan 09, 2014 | 73.94 | 74.24 | 72.17 | 73.31 | 107,679 | -0.21(-0.29%) |
Jan 08, 2014 | 74.32 | 74.51 | 73.30 | 73.52 | 91,059 | -0.94(-1.26%) |
Jan 07, 2014 | 73.70 | 75.84 | 73.55 | 74.46 | 127,559 | +1.17(+1.60%) |
Jan 06, 2014 | 73.55 | 74.46 | 72.62 | 73.29 | 132,637 | +0.37(+0.51%) |
Jan 03, 2014 | 72.14 | 73.37 | 71.99 | 72.92 | 94,600 | +0.91(+1.26%) |
Jan 02, 2014 | 73.92 | 74.05 | 71.72 | 72.01 | 94,013 | -2.38(-3.20%) |
Dec 31, 2013 | 73.46 | 74.39 | 74.39 | 74.39 | 79,700 | +1.05(+1.43%) |
Dec 30, 2013 | 73.81 | 74.16 | 73.29 | 73.34 | 48,334 | -0.71(-0.96%) |
Dec 27, 2013 | 74.38 | 74.60 | 73.37 | 74.05 | 77,707 | -0.01(-0.01%) |
Dec 26, 2013 | 74.51 | 74.63 | 73.88 | 74.06 | 38,553 | -0.27(-0.36%) |
Dec 24, 2013 | 73.23 | 74.46 | 72.76 | 74.33 | 288,537 | +0.98(+1.34%) |
Dec 23, 2013 | 71.85 | 73.60 | 71.50 | 73.35 | 113,379 | +1.67(+2.33%) |
Dec 20, 2013 | 71.30 | 72.15 | 71.25 | 71.68 | 370,305 | +0.45(+0.63%) |
Dec 19, 2013 | 71.60 | 71.80 | 70.97 | 71.23 | 93,880 | -0.39(-0.54%) |
Dec 18, 2013 | 71.47 | 72.06 | 71.09 | 71.62 | 175,791 | +0.16(+0.22%) |
Dec 17, 2013 | 71.53 | 71.73 | 71.18 | 71.46 | 163,092 | -0.26(-0.36%) |
Dec 16, 2013 | 71.16 | 72.45 | 70.66 | 71.72 | 155,296 | +1.07(+1.51%) |
Dec 13, 2013 | 71.16 | 71.70 | 70.07 | 70.65 | 185,379 | -0.18(-0.25%) |
Dec 12, 2013 | 70.80 | 72.49 | 70.60 | 70.83 | 138,429 | +0.06(+0.08%) |
Dec 11, 2013 | 70.90 | 71.29 | 70.61 | 70.77 | 83,033 | -0.04(-0.06%) |
Dec 10, 2013 | 71.23 | 72.29 | 70.23 | 70.81 | 91,523 | -0.77(-1.08%) |
Dec 09, 2013 | 70.71 | 71.67 | 70.71 | 71.58 | 87,467 | +0.85(+1.20%) |
Dec 06, 2013 | 69.97 | 71.32 | 68.65 | 70.73 | 0 | +1.58(+2.28%) |
Dec 05, 2013 | 69.11 | 69.84 | 68.83 | 69.15 | 0 | +0.14(+0.20%) |
Dec 04, 2013 | 68.31 | 69.31 | 68.31 | 69.01 | 0 | +0.19(+0.28%) |
Dec 03, 2013 | 68.68 | 69.53 | 68.32 | 68.82 | 0 | -0.17(-0.25%) |