Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 71.77 | 72.73 | 71.54 | 72.41 | 5,946,543 | +0.75(+1.05%) |
Feb 27, 2014 | 71.01 | 71.88 | 70.96 | 71.65 | 3,675,951 | +0.52(+0.73%) |
Feb 26, 2014 | 71.45 | 71.85 | 70.96 | 71.14 | 4,203,149 | -0.23(-0.33%) |
Feb 25, 2014 | 71.88 | 71.92 | 71.10 | 71.37 | 3,422,289 | -0.36(-0.51%) |
Feb 24, 2014 | 71.75 | 72.40 | 71.54 | 71.73 | 4,109,889 | +0.20(+0.27%) |
Feb 21, 2014 | 71.29 | 71.97 | 71.13 | 71.54 | 5,137,129 | +0.50(+0.70%) |
Feb 20, 2014 | 70.32 | 71.29 | 70.29 | 71.04 | 5,350,798 | +0.80(+1.14%) |
Feb 19, 2014 | 70.84 | 71.23 | 70.12 | 70.24 | 4,728,388 | -0.97(-1.36%) |
Feb 18, 2014 | 71.98 | 72.05 | 70.82 | 71.21 | 7,199,791 | -0.73(-1.02%) |
Feb 14, 2014 | 71.20 | 71.94 | 71.94 | 71.94 | 9,557,813 | +0.60(+0.84%) |
Feb 13, 2014 | 70.96 | 71.56 | 70.87 | 71.35 | 3,598,114 | -0.08(-0.12%) |
Feb 12, 2014 | 71.05 | 71.64 | 70.82 | 71.43 | 4,092,703 | +0.46(+0.65%) |
Feb 11, 2014 | 69.98 | 71.40 | 69.92 | 70.97 | 6,764,381 | +1.17(+1.67%) |
Feb 10, 2014 | 70.55 | 70.60 | 69.72 | 69.80 | 6,466,662 | -0.85(-1.20%) |
Feb 07, 2014 | 70.21 | 70.92 | 70.08 | 70.65 | 5,841,548 | +0.71(+1.02%) |
Feb 06, 2014 | 69.05 | 70.14 | 68.98 | 69.94 | 4,992,520 | +0.99(+1.44%) |
Feb 05, 2014 | 68.93 | 69.24 | 68.37 | 68.94 | 5,444,343 | -0.25(-0.36%) |
Feb 04, 2014 | 69.12 | 69.36 | 68.47 | 69.19 | 5,074,387 | +0.60(+0.88%) |
Feb 03, 2014 | 69.73 | 70.22 | 68.34 | 68.59 | 8,519,081 | -1.00(-1.43%) |
Jan 31, 2014 | 69.76 | 70.22 | 69.16 | 69.59 | 6,302,463 | -0.79(-1.13%) |
Jan 30, 2014 | 69.79 | 70.69 | 69.62 | 70.38 | 6,706,829 | +1.71(+2.49%) |
Jan 29, 2014 | 68.76 | 69.16 | 68.37 | 68.67 | 6,917,654 | -0.34(-0.49%) |
Jan 28, 2014 | 68.46 | 69.48 | 68.42 | 69.01 | 5,239,523 | +0.64(+0.93%) |
Jan 27, 2014 | 68.72 | 68.91 | 68.01 | 68.38 | 6,832,088 | -0.17(-0.25%) |
Jan 24, 2014 | 68.75 | 69.89 | 68.09 | 68.55 | 8,869,444 | -0.99(-1.42%) |
Jan 23, 2014 | 68.85 | 69.82 | 68.71 | 69.54 | 9,205,805 | +2.24(+3.34%) |
Jan 22, 2014 | 67.53 | 67.89 | 67.14 | 67.30 | 6,578,328 | +0.15(+0.23%) |
Jan 21, 2014 | 67.73 | 67.73 | 66.77 | 67.14 | 3,874,352 | +0.11(+0.17%) |
Jan 17, 2014 | 67.07 | 67.03 | 67.03 | 67.03 | 11,909,458 | -0.05(-0.07%) |
Jan 16, 2014 | 66.92 | 67.27 | 66.52 | 67.08 | 6,049,904 | -0.87(-1.29%) |
Jan 15, 2014 | 67.45 | 68.45 | 67.43 | 67.95 | 5,308,685 | +0.53(+0.79%) |
Jan 14, 2014 | 67.18 | 67.68 | 66.92 | 67.42 | 3,937,637 | +0.31(+0.46%) |
Jan 13, 2014 | 68.03 | 68.17 | 66.91 | 67.12 | 5,671,044 | -0.93(-1.37%) |
Jan 10, 2014 | 67.43 | 68.25 | 67.32 | 68.05 | 6,369,917 | +0.44(+0.66%) |
Jan 09, 2014 | 66.77 | 67.63 | 66.66 | 67.60 | 5,676,087 | +0.93(+1.40%) |
Jan 08, 2014 | 67.04 | 67.50 | 66.50 | 66.67 | 5,589,100 | +0.12(+0.19%) |
Jan 07, 2014 | 66.05 | 66.65 | 65.99 | 66.54 | 3,925,108 | +0.58(+0.88%) |
Jan 06, 2014 | 66.76 | 66.94 | 65.89 | 65.96 | 4,683,701 | -0.67(-1.01%) |
Jan 03, 2014 | 66.86 | 67.40 | 66.39 | 66.64 | 3,019,134 | -0.10(-0.16%) |
Jan 02, 2014 | 67.26 | 67.82 | 66.55 | 66.74 | 5,870,343 | -0.36(-0.53%) |
Dec 31, 2013 | 66.46 | 67.10 | 67.10 | 67.10 | 7,149,080 | +0.78(+1.17%) |
Dec 30, 2013 | 66.34 | 66.58 | 66.03 | 66.32 | 2,304,188 | +0.00(+0.00%) |
Dec 27, 2013 | 66.56 | 66.70 | 66.02 | 66.32 | 1,687,760 | -0.15(-0.22%) |
Dec 26, 2013 | 65.65 | 66.54 | 65.64 | 66.46 | 2,937,204 | +0.31(+0.47%) |
Dec 24, 2013 | 65.84 | 66.30 | 65.57 | 66.15 | 1,925,992 | +0.28(+0.42%) |
Dec 23, 2013 | 65.30 | 65.95 | 65.11 | 65.88 | 3,231,638 | +0.54(+0.83%) |
Dec 20, 2013 | 65.59 | 65.85 | 65.20 | 65.34 | 7,802,477 | -0.24(-0.36%) |
Dec 19, 2013 | 65.20 | 65.63 | 64.86 | 65.57 | 4,691,353 | +0.25(+0.39%) |
Dec 18, 2013 | 64.49 | 65.35 | 63.92 | 65.32 | 5,835,229 | +1.01(+1.57%) |
Dec 17, 2013 | 64.64 | 64.64 | 64.18 | 64.31 | 3,733,060 | -0.27(-0.41%) |
Dec 16, 2013 | 64.45 | 64.95 | 64.41 | 64.58 | 4,432,607 | +0.38(+0.59%) |
Dec 13, 2013 | 64.43 | 64.83 | 64.08 | 64.20 | 3,234,014 | -0.09(-0.14%) |
Dec 12, 2013 | 64.10 | 64.63 | 63.97 | 64.29 | 3,575,531 | +0.11(+0.17%) |
Dec 11, 2013 | 65.03 | 65.30 | 64.10 | 64.18 | 5,331,948 | -0.82(-1.27%) |
Dec 10, 2013 | 65.37 | 65.82 | 64.85 | 65.00 | 4,389,979 | -0.69(-1.06%) |
Dec 09, 2013 | 65.72 | 66.01 | 65.45 | 65.70 | 4,447,963 | +0.06(+0.10%) |
Dec 06, 2013 | 65.46 | 65.95 | 65.13 | 65.63 | 4,337,835 | +0.79(+1.21%) |
Dec 05, 2013 | 65.00 | 65.28 | 64.62 | 64.85 | 4,613,442 | +0.39(+0.61%) |
Dec 04, 2013 | 64.73 | 65.04 | 63.91 | 64.46 | 3,764,925 | -0.43(-0.66%) |
Dec 03, 2013 | 65.16 | 65.31 | 64.64 | 64.88 | 4,638,213 | -0.43(-0.65%) |