Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 78.97 | 79.65 | 78.38 | 78.83 | 1,027,934 | -0.14(-0.18%) |
Feb 27, 2014 | 78.76 | 79.49 | 77.97 | 78.97 | 1,453,108 | +0.10(+0.13%) |
Feb 26, 2014 | 78.35 | 80.05 | 78.28 | 78.87 | 1,411,842 | +0.17(+0.22%) |
Feb 25, 2014 | 77.56 | 79.06 | 77.56 | 78.70 | 1,557,092 | +0.92(+1.18%) |
Feb 24, 2014 | 78.20 | 78.39 | 77.59 | 77.78 | 1,780,357 | -0.05(-0.06%) |
Feb 21, 2014 | 78.53 | 78.62 | 77.46 | 77.83 | 3,079,846 | +0.10(+0.13%) |
Feb 20, 2014 | 77.45 | 78.42 | 76.91 | 77.73 | 2,475,981 | +0.47(+0.61%) |
Feb 19, 2014 | 73.32 | 77.68 | 73.16 | 77.26 | 14,796,705 | +11.86(+18.14%) |
Feb 18, 2014 | 65.73 | 66.12 | 65.30 | 65.40 | 1,249,216 | -0.01(-0.01%) |
Feb 14, 2014 | 65.38 | 65.41 | 65.41 | 65.41 | 1,745,079 | -0.21(-0.31%) |
Feb 13, 2014 | 64.68 | 65.82 | 64.68 | 65.61 | 2,058,885 | +0.44(+0.67%) |
Feb 12, 2014 | 65.72 | 65.72 | 64.62 | 65.18 | 1,325,855 | -0.54(-0.83%) |
Feb 11, 2014 | 65.55 | 66.51 | 65.28 | 65.72 | 2,241,726 | +0.23(+0.35%) |
Feb 10, 2014 | 65.46 | 66.01 | 64.78 | 65.49 | 1,519,974 | +0.15(+0.23%) |
Feb 07, 2014 | 66.36 | 67.06 | 64.99 | 65.34 | 2,029,141 | +0.63(+0.97%) |
Feb 06, 2014 | 63.39 | 64.77 | 62.63 | 64.71 | 1,285,608 | +1.52(+2.40%) |
Feb 05, 2014 | 61.98 | 63.39 | 61.43 | 63.20 | 2,627,828 | +1.09(+1.75%) |
Feb 04, 2014 | 62.70 | 63.57 | 62.04 | 62.11 | 2,944,210 | -0.58(-0.92%) |
Feb 03, 2014 | 65.86 | 65.86 | 62.33 | 62.68 | 2,985,198 | -2.95(-4.49%) |
Jan 31, 2014 | 65.46 | 66.55 | 65.39 | 65.63 | 3,131,202 | -1.08(-1.62%) |
Jan 30, 2014 | 65.77 | 66.76 | 65.55 | 66.71 | 1,879,629 | +1.08(+1.65%) |
Jan 29, 2014 | 65.59 | 66.05 | 65.08 | 65.63 | 1,915,659 | -0.13(-0.20%) |
Jan 28, 2014 | 64.90 | 65.78 | 64.90 | 65.76 | 2,474,451 | +0.76(+1.18%) |
Jan 27, 2014 | 63.31 | 65.55 | 63.15 | 64.99 | 3,494,506 | +3.74(+6.11%) |
Jan 24, 2014 | 62.00 | 62.22 | 61.15 | 61.25 | 1,686,598 | -1.09(-1.75%) |
Jan 23, 2014 | 61.97 | 62.37 | 61.64 | 62.35 | 1,515,777 | +0.08(+0.13%) |
Jan 22, 2014 | 62.19 | 62.48 | 61.70 | 62.26 | 917,462 | +0.30(+0.49%) |
Jan 21, 2014 | 62.32 | 62.49 | 61.57 | 61.96 | 1,706,254 | -0.07(-0.12%) |
Jan 17, 2014 | 60.32 | 62.03 | 62.03 | 62.03 | 1,941,741 | +1.91(+3.17%) |
Jan 16, 2014 | 60.17 | 60.45 | 59.41 | 60.13 | 905,716 | -0.10(-0.16%) |
Jan 15, 2014 | 59.77 | 60.38 | 59.37 | 60.22 | 1,533,012 | +0.45(+0.76%) |
Jan 14, 2014 | 57.49 | 59.90 | 57.29 | 59.77 | 2,528,849 | +2.10(+3.64%) |
Jan 13, 2014 | 58.62 | 58.89 | 57.16 | 57.67 | 2,263,720 | -1.08(-1.83%) |
Jan 10, 2014 | 60.68 | 60.87 | 58.73 | 58.75 | 2,638,866 | -1.81(-2.99%) |
Jan 09, 2014 | 61.15 | 62.26 | 60.21 | 60.56 | 3,795,462 | -4.97(-7.58%) |
Jan 08, 2014 | 65.73 | 65.74 | 65.20 | 65.53 | 661,996 | -0.32(-0.49%) |
Jan 07, 2014 | 65.35 | 65.92 | 64.71 | 65.85 | 1,062,757 | +0.61(+0.93%) |
Jan 06, 2014 | 65.28 | 65.95 | 64.81 | 65.24 | 1,242,005 | +0.49(+0.76%) |
Jan 03, 2014 | 64.92 | 65.69 | 64.55 | 64.75 | 723,966 | +0.01(+0.01%) |
Jan 02, 2014 | 64.74 | 65.41 | 64.43 | 64.74 | 933,651 | +0.01(+0.01%) |
Dec 31, 2013 | 64.61 | 64.73 | 64.73 | 64.73 | 396,956 | +0.13(+0.20%) |
Dec 30, 2013 | 64.23 | 64.85 | 63.79 | 64.60 | 290,618 | +0.50(+0.78%) |
Dec 27, 2013 | 64.53 | 64.92 | 63.91 | 64.10 | 250,468 | -0.41(-0.64%) |
Dec 26, 2013 | 64.16 | 64.81 | 63.99 | 64.51 | 596,720 | +0.49(+0.76%) |
Dec 24, 2013 | 63.93 | 64.57 | 63.93 | 64.02 | 270,440 | +0.29(+0.45%) |
Dec 23, 2013 | 63.88 | 65.03 | 63.34 | 63.74 | 625,853 | +0.04(+0.06%) |
Dec 20, 2013 | 63.01 | 63.75 | 62.74 | 63.70 | 1,482,007 | +1.13(+1.81%) |
Dec 19, 2013 | 63.28 | 63.35 | 62.07 | 62.56 | 433,274 | -0.72(-1.13%) |
Dec 18, 2013 | 62.88 | 63.28 | 61.73 | 63.28 | 675,707 | +0.92(+1.48%) |
Dec 17, 2013 | 62.92 | 63.06 | 61.84 | 62.35 | 533,502 | -0.34(-0.54%) |
Dec 16, 2013 | 62.25 | 62.90 | 62.22 | 62.69 | 457,151 | +0.65(+1.05%) |
Dec 13, 2013 | 61.91 | 62.33 | 61.74 | 62.04 | 494,682 | +0.21(+0.33%) |
Dec 12, 2013 | 61.92 | 62.25 | 61.70 | 61.84 | 366,772 | -0.03(-0.05%) |
Dec 11, 2013 | 62.54 | 63.06 | 61.69 | 61.87 | 832,571 | -0.76(-1.21%) |
Dec 10, 2013 | 62.22 | 62.96 | 62.10 | 62.63 | 672,287 | +0.28(+0.45%) |
Dec 09, 2013 | 62.77 | 63.11 | 62.26 | 62.35 | 439,370 | -0.38(-0.60%) |
Dec 06, 2013 | 64.96 | 64.96 | 62.54 | 62.72 | 607,016 | +0.47(+0.75%) |
Dec 05, 2013 | 62.41 | 62.60 | 61.61 | 62.26 | 798,953 | +0.55(+0.89%) |
Dec 04, 2013 | 64.22 | 64.67 | 61.46 | 61.70 | 965,348 | -0.44(-0.70%) |
Dec 03, 2013 | 64.32 | 64.58 | 62.01 | 62.14 | 733,076 | -0.77(-1.23%) |