Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.45 | 80.03 | 76.08 | 77.69 | 308,044 | +0.06(+0.08%) |
Feb 27, 2014 | 75.39 | 77.96 | 75.39 | 77.63 | 202,524 | +1.44(+1.89%) |
Feb 26, 2014 | 76.14 | 77.78 | 75.13 | 76.19 | 279,217 | +0.30(+0.39%) |
Feb 25, 2014 | 74.07 | 77.69 | 71.89 | 75.90 | 382,695 | +2.03(+2.76%) |
Feb 24, 2014 | 72.12 | 74.31 | 70.33 | 73.86 | 479,305 | +3.53(+5.02%) |
Feb 21, 2014 | 69.46 | 71.05 | 68.71 | 70.33 | 251,308 | +1.41(+2.04%) |
Feb 20, 2014 | 67.58 | 69.58 | 67.52 | 68.92 | 304,550 | +1.14(+1.68%) |
Feb 19, 2014 | 68.65 | 69.01 | 67.28 | 67.79 | 139,477 | -0.93(-1.35%) |
Feb 18, 2014 | 67.99 | 69.37 | 67.61 | 68.71 | 153,437 | +0.54(+0.79%) |
Feb 14, 2014 | 67.88 | 68.17 | 68.17 | 68.17 | 153,939 | +0.21(+0.31%) |
Feb 13, 2014 | 65.18 | 68.80 | 64.67 | 67.96 | 296,558 | +2.06(+3.13%) |
Feb 12, 2014 | 65.99 | 67.45 | 65.06 | 65.90 | 350,045 | +0.09(+0.14%) |
Feb 11, 2014 | 64.40 | 65.99 | 63.03 | 65.81 | 352,895 | +0.54(+0.83%) |
Feb 10, 2014 | 67.94 | 68.68 | 62.46 | 65.27 | 733,073 | -2.48(-3.67%) |
Feb 07, 2014 | 66.41 | 68.80 | 65.45 | 67.76 | 229,049 | +1.44(+2.17%) |
Feb 06, 2014 | 65.00 | 66.83 | 64.18 | 66.32 | 198,590 | +1.29(+1.98%) |
Feb 05, 2014 | 64.70 | 65.15 | 62.61 | 65.03 | 256,825 | +0.24(+0.37%) |
Feb 04, 2014 | 63.06 | 65.18 | 62.74 | 64.79 | 167,997 | +2.04(+3.24%) |
Feb 03, 2014 | 65.78 | 67.25 | 61.92 | 62.76 | 350,505 | -3.11(-4.73%) |
Jan 31, 2014 | 62.94 | 66.32 | 62.94 | 65.87 | 410,216 | +1.68(+2.61%) |
Jan 30, 2014 | 63.33 | 65.84 | 63.15 | 64.19 | 189,239 | +1.50(+2.39%) |
Jan 29, 2014 | 62.13 | 64.04 | 62.10 | 62.70 | 198,376 | -0.60(-0.95%) |
Jan 28, 2014 | 64.04 | 64.97 | 63.12 | 63.30 | 264,861 | -0.90(-1.40%) |
Jan 27, 2014 | 64.28 | 65.57 | 62.97 | 64.19 | 317,405 | +0.03(+0.05%) |
Jan 24, 2014 | 66.41 | 66.71 | 64.07 | 64.16 | 419,935 | -3.05(-4.54%) |
Jan 23, 2014 | 67.94 | 68.11 | 66.67 | 67.22 | 199,871 | -0.72(-1.06%) |
Jan 22, 2014 | 68.08 | 68.44 | 66.20 | 67.94 | 172,353 | -0.30(-0.44%) |
Jan 21, 2014 | 67.96 | 69.04 | 67.46 | 68.23 | 281,054 | +0.69(+1.02%) |
Jan 17, 2014 | 68.23 | 67.55 | 67.55 | 67.55 | 212,782 | -0.57(-0.83%) |
Jan 16, 2014 | 65.66 | 68.51 | 64.97 | 68.11 | 330,370 | +2.04(+3.08%) |
Jan 15, 2014 | 67.70 | 68.23 | 65.30 | 66.08 | 454,049 | -1.62(-2.39%) |
Jan 14, 2014 | 68.77 | 69.07 | 65.78 | 67.70 | 435,230 | -0.81(-1.18%) |
Jan 13, 2014 | 70.15 | 71.75 | 68.26 | 68.50 | 473,441 | -1.59(-2.26%) |
Jan 10, 2014 | 68.89 | 70.93 | 68.62 | 70.09 | 352,430 | +1.17(+1.69%) |
Jan 09, 2014 | 68.95 | 69.91 | 67.97 | 68.92 | 283,590 | +0.30(+0.44%) |
Jan 08, 2014 | 67.43 | 68.62 | 66.74 | 68.62 | 412,885 | +1.29(+1.91%) |
Jan 07, 2014 | 66.98 | 68.64 | 66.59 | 67.34 | 305,444 | +0.66(+0.99%) |
Jan 06, 2014 | 67.70 | 68.98 | 66.41 | 66.68 | 413,268 | -1.29(-1.89%) |
Jan 03, 2014 | 66.29 | 68.50 | 65.99 | 67.96 | 268,307 | +2.01(+3.04%) |
Jan 02, 2014 | 64.04 | 66.62 | 63.98 | 65.96 | 362,892 | +1.50(+2.32%) |
Dec 31, 2013 | 64.58 | 64.46 | 64.46 | 64.46 | 305,774 | -0.45(-0.69%) |
Dec 30, 2013 | 62.64 | 65.09 | 62.52 | 64.91 | 303,957 | +1.98(+3.14%) |
Dec 27, 2013 | 63.30 | 63.30 | 61.38 | 62.94 | 217,637 | -0.24(-0.38%) |
Dec 26, 2013 | 61.80 | 63.21 | 61.23 | 63.18 | 314,717 | +1.68(+2.73%) |
Dec 24, 2013 | 60.54 | 61.50 | 59.47 | 61.50 | 215,524 | +0.90(+1.48%) |
Dec 23, 2013 | 60.84 | 61.32 | 60.18 | 60.60 | 242,124 | -0.03(-0.05%) |
Dec 20, 2013 | 61.26 | 61.50 | 60.33 | 60.63 | 368,995 | -0.27(-0.44%) |
Dec 19, 2013 | 60.30 | 61.35 | 59.59 | 60.90 | 236,900 | +0.33(+0.54%) |
Dec 18, 2013 | 58.81 | 60.96 | 58.36 | 60.57 | 320,713 | +1.83(+3.11%) |
Dec 17, 2013 | 60.42 | 60.42 | 58.58 | 58.75 | 244,713 | -1.89(-3.11%) |
Dec 16, 2013 | 60.87 | 61.68 | 59.47 | 60.63 | 239,268 | +0.30(+0.50%) |
Dec 13, 2013 | 59.88 | 62.43 | 59.85 | 60.33 | 316,842 | +0.42(+0.70%) |
Dec 12, 2013 | 59.70 | 60.90 | 58.93 | 59.91 | 303,534 | +1.14(+1.93%) |
Dec 11, 2013 | 58.24 | 58.93 | 56.98 | 58.78 | 284,737 | +0.57(+0.98%) |
Dec 10, 2013 | 58.00 | 58.54 | 57.04 | 58.21 | 276,368 | +0.15(+0.26%) |
Dec 09, 2013 | 58.36 | 60.57 | 57.61 | 58.06 | 313,069 | -0.30(-0.51%) |
Dec 06, 2013 | 58.12 | 59.32 | 57.31 | 58.36 | 0 | +0.87(+1.51%) |
Dec 05, 2013 | 59.11 | 60.00 | 57.22 | 57.49 | 0 | -1.77(-2.98%) |
Dec 04, 2013 | 59.53 | 61.05 | 58.46 | 59.26 | 0 | -0.12(-0.20%) |
Dec 03, 2013 | 62.58 | 62.88 | 58.36 | 59.38 | 0 | -3.50(-5.57%) |