Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.29 | 68.86 | 68.08 | 68.50 | 1,632,908 | +0.18(+0.27%) |
Feb 27, 2014 | 67.77 | 68.33 | 67.75 | 68.32 | 752,684 | +0.38(+0.56%) |
Feb 26, 2014 | 68.00 | 68.15 | 67.71 | 67.94 | 1,008,918 | +0.03(+0.05%) |
Feb 25, 2014 | 68.04 | 68.18 | 67.74 | 67.90 | 593,467 | -0.13(-0.18%) |
Feb 24, 2014 | 67.88 | 68.40 | 67.60 | 68.03 | 741,709 | +0.43(+0.63%) |
Feb 21, 2014 | 67.91 | 68.03 | 67.58 | 67.60 | 565,645 | -0.18(-0.27%) |
Feb 20, 2014 | 67.44 | 67.92 | 67.27 | 67.79 | 442,656 | +0.33(+0.49%) |
Feb 19, 2014 | 67.80 | 68.14 | 67.38 | 67.45 | 736,170 | -0.43(-0.64%) |
Feb 18, 2014 | 68.05 | 68.05 | 67.79 | 67.89 | 731,729 | -0.12(-0.17%) |
Feb 14, 2014 | 67.54 | 68.00 | 68.00 | 68.00 | 1,716,115 | +0.38(+0.57%) |
Feb 13, 2014 | 66.85 | 67.65 | 66.85 | 67.62 | 1,212,709 | +0.28(+0.42%) |
Feb 12, 2014 | 67.40 | 67.62 | 67.19 | 67.33 | 1,214,776 | +0.00(+0.00%) |
Feb 11, 2014 | 66.72 | 67.52 | 66.68 | 67.33 | 512,267 | +0.74(+1.12%) |
Feb 10, 2014 | 66.43 | 66.59 | 66.33 | 66.59 | 376,343 | +0.09(+0.14%) |
Feb 07, 2014 | 65.99 | 66.53 | 65.78 | 66.50 | 458,527 | +0.83(+1.26%) |
Feb 06, 2014 | 65.15 | 65.69 | 65.08 | 65.67 | 535,545 | +0.83(+1.27%) |
Feb 05, 2014 | 64.80 | 65.02 | 64.41 | 64.85 | 493,660 | -0.09(-0.14%) |
Feb 04, 2014 | 64.81 | 65.09 | 64.65 | 64.94 | 1,363,000 | +0.43(+0.67%) |
Feb 03, 2014 | 65.97 | 66.07 | 64.41 | 64.51 | 1,127,617 | -1.43(-2.16%) |
Jan 31, 2014 | 65.65 | 66.38 | 65.56 | 65.93 | 2,269,929 | -0.48(-0.73%) |
Jan 30, 2014 | 66.38 | 66.60 | 66.02 | 66.42 | 696,993 | +0.68(+1.03%) |
Jan 29, 2014 | 65.90 | 66.16 | 65.57 | 65.74 | 1,732,035 | -0.68(-1.03%) |
Jan 28, 2014 | 66.21 | 66.51 | 66.16 | 66.43 | 2,001,700 | +0.24(+0.37%) |
Jan 27, 2014 | 66.68 | 66.71 | 65.89 | 66.18 | 6,620,244 | -0.34(-0.51%) |
Jan 24, 2014 | 67.48 | 67.50 | 66.50 | 66.53 | 1,135,565 | -1.30(-1.92%) |
Jan 23, 2014 | 68.01 | 68.01 | 67.48 | 67.83 | 476,385 | -0.57(-0.83%) |
Jan 22, 2014 | 68.44 | 68.46 | 68.25 | 68.39 | 348,915 | +0.02(+0.02%) |
Jan 21, 2014 | 68.70 | 68.70 | 67.93 | 68.38 | 873,482 | +0.18(+0.26%) |
Jan 17, 2014 | 68.43 | 68.20 | 68.20 | 68.20 | 306,693 | -0.37(-0.54%) |
Jan 16, 2014 | 68.50 | 68.59 | 68.38 | 68.57 | 276,653 | -0.09(-0.13%) |
Jan 15, 2014 | 68.19 | 68.76 | 68.19 | 68.66 | 1,106,456 | +0.47(+0.69%) |
Jan 14, 2014 | 67.71 | 68.21 | 67.59 | 68.19 | 477,969 | +0.67(+0.99%) |
Jan 13, 2014 | 68.13 | 68.35 | 67.40 | 67.53 | 584,207 | -0.78(-1.14%) |
Jan 10, 2014 | 68.39 | 68.44 | 67.93 | 68.30 | 447,722 | +0.07(+0.10%) |
Jan 09, 2014 | 68.48 | 68.48 | 67.97 | 68.24 | 488,725 | -0.03(-0.05%) |
Jan 08, 2014 | 68.32 | 68.41 | 68.08 | 68.27 | 660,401 | -0.13(-0.18%) |
Jan 07, 2014 | 68.34 | 68.50 | 68.25 | 68.39 | 313,870 | +0.38(+0.55%) |
Jan 06, 2014 | 68.35 | 68.35 | 67.85 | 68.02 | 453,353 | -0.10(-0.15%) |
Jan 03, 2014 | 68.31 | 68.39 | 68.04 | 68.12 | 1,808,061 | -0.07(-0.10%) |
Jan 02, 2014 | 68.48 | 68.54 | 68.04 | 68.19 | 536,492 | -0.53(-0.77%) |
Dec 31, 2013 | 68.54 | 68.71 | 68.71 | 68.71 | 283,682 | +0.26(+0.38%) |
Dec 30, 2013 | 68.54 | 68.57 | 68.35 | 68.45 | 360,366 | -0.05(-0.07%) |
Dec 27, 2013 | 68.69 | 68.69 | 68.43 | 68.50 | 213,871 | +0.00(+0.00%) |
Dec 26, 2013 | 68.25 | 68.54 | 68.24 | 68.50 | 5,107,162 | +0.37(+0.54%) |
Dec 24, 2013 | 67.96 | 68.14 | 67.96 | 68.14 | 1,025,569 | +0.19(+0.28%) |
Dec 23, 2013 | 67.92 | 68.01 | 67.80 | 67.94 | 318,344 | +0.39(+0.57%) |
Dec 20, 2013 | 67.37 | 67.76 | 67.32 | 67.56 | 1,105,269 | +0.30(+0.44%) |
Dec 19, 2013 | 67.15 | 67.33 | 66.98 | 67.26 | 1,150,608 | -0.08(-0.12%) |
Dec 18, 2013 | 66.27 | 67.34 | 65.66 | 67.34 | 772,668 | +1.19(+1.81%) |
Dec 17, 2013 | 66.46 | 66.46 | 66.04 | 66.15 | 3,332,785 | -0.25(-0.37%) |
Dec 16, 2013 | 66.35 | 66.64 | 66.30 | 66.39 | 943,202 | +0.39(+0.59%) |
Dec 13, 2013 | 66.14 | 66.17 | 65.91 | 66.01 | 546,100 | -0.07(-0.10%) |
Dec 12, 2013 | 66.34 | 66.39 | 65.94 | 66.07 | 220,816 | -0.31(-0.46%) |
Dec 11, 2013 | 67.03 | 67.06 | 66.28 | 66.38 | 885,571 | -0.66(-0.99%) |
Dec 10, 2013 | 67.16 | 67.21 | 66.98 | 67.04 | 218,488 | -0.25(-0.37%) |
Dec 09, 2013 | 67.29 | 67.41 | 67.19 | 67.29 | 2,051,391 | +0.17(+0.25%) |
Dec 06, 2013 | 67.03 | 67.20 | 66.84 | 67.12 | 859,792 | +0.66(+1.00%) |
Dec 05, 2013 | 66.74 | 66.74 | 66.37 | 66.46 | 367,433 | -0.27(-0.41%) |
Dec 04, 2013 | 66.53 | 67.00 | 66.29 | 66.74 | 490,851 | -0.05(-0.07%) |
Dec 03, 2013 | 66.76 | 66.98 | 66.49 | 66.78 | 330,511 | -0.19(-0.28%) |