Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.72 | 78.78 | 77.42 | 77.81 | 1,151,381 | +0.37(+0.48%) |
Feb 27, 2014 | 76.80 | 77.63 | 76.62 | 77.44 | 925,260 | +0.03(+0.04%) |
Feb 26, 2014 | 77.42 | 78.01 | 77.08 | 77.41 | 645,724 | -0.07(-0.09%) |
Feb 25, 2014 | 77.91 | 77.91 | 76.74 | 77.47 | 878,704 | -0.52(-0.67%) |
Feb 24, 2014 | 78.08 | 78.74 | 77.83 | 78.00 | 982,898 | +0.17(+0.21%) |
Feb 21, 2014 | 77.14 | 78.00 | 76.89 | 77.83 | 1,921,265 | +0.72(+0.94%) |
Feb 20, 2014 | 76.70 | 77.54 | 76.32 | 77.11 | 914,987 | +0.50(+0.65%) |
Feb 19, 2014 | 76.70 | 77.03 | 76.45 | 76.61 | 1,119,872 | -0.22(-0.28%) |
Feb 18, 2014 | 76.37 | 77.19 | 76.36 | 76.82 | 1,062,840 | +0.34(+0.45%) |
Feb 14, 2014 | 76.31 | 76.48 | 76.48 | 76.48 | 1,038,138 | +0.11(+0.14%) |
Feb 13, 2014 | 75.14 | 76.47 | 74.82 | 76.37 | 1,030,161 | +0.69(+0.91%) |
Feb 12, 2014 | 76.49 | 76.83 | 75.60 | 75.68 | 1,199,654 | -0.53(-0.70%) |
Feb 11, 2014 | 75.83 | 76.42 | 75.83 | 76.22 | 1,941,321 | +0.22(+0.30%) |
Feb 10, 2014 | 75.33 | 76.03 | 74.94 | 75.99 | 2,345,575 | +1.83(+2.47%) |
Feb 07, 2014 | 73.20 | 76.02 | 72.81 | 74.16 | 2,758,747 | -0.97(-1.30%) |
Feb 06, 2014 | 73.81 | 75.27 | 73.39 | 75.13 | 1,478,791 | +1.32(+1.79%) |
Feb 05, 2014 | 73.42 | 74.25 | 72.94 | 73.81 | 1,319,455 | -0.19(-0.26%) |
Feb 04, 2014 | 73.24 | 74.45 | 72.58 | 74.00 | 1,740,035 | +0.92(+1.25%) |
Feb 03, 2014 | 74.87 | 75.11 | 73.05 | 73.09 | 2,080,901 | -1.64(-2.19%) |
Jan 31, 2014 | 75.03 | 75.03 | 73.96 | 74.73 | 2,001,998 | +0.64(+0.86%) |
Jan 30, 2014 | 74.88 | 75.88 | 73.70 | 74.09 | 1,365,616 | -0.15(-0.20%) |
Jan 29, 2014 | 74.75 | 75.33 | 74.12 | 74.24 | 982,370 | -0.88(-1.17%) |
Jan 28, 2014 | 74.71 | 75.78 | 74.49 | 75.12 | 1,036,066 | +0.33(+0.45%) |
Jan 27, 2014 | 74.98 | 75.38 | 74.59 | 74.79 | 831,339 | -0.17(-0.22%) |
Jan 24, 2014 | 75.86 | 75.99 | 74.85 | 74.95 | 929,244 | -1.04(-1.37%) |
Jan 23, 2014 | 76.18 | 76.35 | 75.28 | 75.99 | 720,090 | -0.42(-0.56%) |
Jan 22, 2014 | 76.27 | 76.52 | 75.92 | 76.42 | 854,349 | +0.49(+0.65%) |
Jan 21, 2014 | 76.37 | 76.58 | 75.58 | 75.93 | 933,368 | -0.44(-0.58%) |
Jan 17, 2014 | 76.18 | 76.37 | 76.37 | 76.37 | 1,124,449 | +0.25(+0.33%) |
Jan 16, 2014 | 75.77 | 76.28 | 75.77 | 76.12 | 873,645 | +0.35(+0.46%) |
Jan 15, 2014 | 75.68 | 76.17 | 75.68 | 75.77 | 1,072,049 | +0.09(+0.12%) |
Jan 14, 2014 | 75.63 | 75.83 | 74.81 | 75.68 | 1,885,909 | +0.22(+0.30%) |
Jan 13, 2014 | 76.31 | 76.53 | 75.33 | 75.45 | 1,381,745 | -1.06(-1.39%) |
Jan 10, 2014 | 76.79 | 77.15 | 76.22 | 76.52 | 1,413,629 | -0.49(-0.64%) |
Jan 09, 2014 | 76.29 | 77.77 | 76.18 | 77.01 | 1,556,497 | +0.72(+0.94%) |
Jan 08, 2014 | 76.77 | 77.11 | 75.15 | 76.29 | 2,101,108 | -0.39(-0.51%) |
Jan 07, 2014 | 75.00 | 76.71 | 74.63 | 76.68 | 1,647,134 | +1.52(+2.03%) |
Jan 06, 2014 | 75.83 | 76.04 | 74.84 | 75.16 | 1,109,128 | -0.35(-0.46%) |
Jan 03, 2014 | 75.15 | 76.41 | 75.13 | 75.51 | 657,413 | +0.45(+0.60%) |
Jan 02, 2014 | 76.01 | 76.22 | 74.91 | 75.06 | 1,273,883 | -0.95(-1.25%) |
Dec 31, 2013 | 75.99 | 76.01 | 76.01 | 76.01 | 434,801 | +0.21(+0.27%) |
Dec 30, 2013 | 75.58 | 76.17 | 75.18 | 75.80 | 590,512 | +0.12(+0.16%) |
Dec 27, 2013 | 76.01 | 76.27 | 75.66 | 75.68 | 426,727 | +0.22(+0.30%) |
Dec 26, 2013 | 75.87 | 75.91 | 75.13 | 75.45 | 340,405 | -0.27(-0.36%) |
Dec 24, 2013 | 75.73 | 76.11 | 75.16 | 75.73 | 789,464 | +0.16(+0.21%) |
Dec 23, 2013 | 74.91 | 76.00 | 74.89 | 75.57 | 1,932,499 | +0.70(+0.93%) |
Dec 20, 2013 | 74.67 | 75.05 | 74.62 | 74.87 | 1,881,033 | +0.32(+0.44%) |
Dec 19, 2013 | 74.87 | 74.88 | 74.33 | 74.54 | 1,764,037 | -0.42(-0.55%) |
Dec 18, 2013 | 74.07 | 75.31 | 73.99 | 74.96 | 1,684,773 | +0.47(+0.63%) |
Dec 17, 2013 | 74.46 | 74.87 | 73.83 | 74.49 | 1,758,633 | -0.24(-0.32%) |
Dec 16, 2013 | 74.49 | 74.90 | 74.49 | 74.74 | 1,980,113 | +0.59(+0.80%) |
Dec 13, 2013 | 73.35 | 74.74 | 73.14 | 74.14 | 2,061,561 | +1.15(+1.57%) |
Dec 12, 2013 | 73.22 | 73.99 | 72.55 | 73.00 | 3,474,611 | -0.42(-0.57%) |
Dec 11, 2013 | 77.01 | 77.71 | 72.38 | 73.41 | 7,385,935 | -9.07(-10.99%) |
Dec 10, 2013 | 83.28 | 83.59 | 81.85 | 82.48 | 1,563,711 | -0.96(-1.15%) |
Dec 09, 2013 | 83.35 | 83.75 | 82.96 | 83.44 | 659,614 | +0.25(+0.30%) |
Dec 06, 2013 | 83.17 | 83.65 | 82.64 | 83.19 | 1,022,586 | +0.63(+0.77%) |
Dec 05, 2013 | 82.49 | 83.01 | 81.99 | 82.56 | 995,338 | +0.05(+0.06%) |
Dec 04, 2013 | 82.66 | 82.92 | 81.42 | 82.51 | 1,071,519 | -0.68(-0.82%) |
Dec 03, 2013 | 83.25 | 83.52 | 83.04 | 83.19 | 857,532 | -0.08(-0.10%) |