Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.25 | 69.92 | 68.98 | 69.50 | 5,646,788 | +0.16(+0.23%) |
Feb 27, 2014 | 69.00 | 69.41 | 68.87 | 69.35 | 3,694,913 | +0.25(+0.37%) |
Feb 26, 2014 | 69.31 | 69.56 | 68.88 | 69.09 | 4,017,468 | -0.18(-0.26%) |
Feb 25, 2014 | 69.66 | 69.81 | 69.13 | 69.27 | 4,535,108 | -0.36(-0.52%) |
Feb 24, 2014 | 69.87 | 70.36 | 69.61 | 69.64 | 3,806,521 | -0.12(-0.17%) |
Feb 21, 2014 | 69.64 | 70.20 | 69.52 | 69.75 | 4,716,101 | +0.32(+0.46%) |
Feb 20, 2014 | 68.84 | 69.85 | 68.31 | 69.43 | 6,761,231 | +0.84(+1.23%) |
Feb 19, 2014 | 69.20 | 69.45 | 68.48 | 68.59 | 6,168,469 | -0.94(-1.36%) |
Feb 18, 2014 | 70.01 | 70.56 | 69.31 | 69.53 | 4,215,016 | -0.54(-0.77%) |
Feb 14, 2014 | 69.51 | 70.08 | 70.08 | 70.08 | 4,585,228 | +0.49(+0.70%) |
Feb 13, 2014 | 68.96 | 69.71 | 68.78 | 69.58 | 3,297,649 | +0.38(+0.55%) |
Feb 12, 2014 | 69.29 | 69.73 | 69.09 | 69.20 | 3,429,372 | -0.09(-0.14%) |
Feb 11, 2014 | 68.25 | 69.52 | 68.25 | 69.30 | 4,530,112 | +1.03(+1.51%) |
Feb 10, 2014 | 68.64 | 68.79 | 68.07 | 68.27 | 5,875,099 | -0.46(-0.67%) |
Feb 07, 2014 | 68.68 | 68.89 | 68.15 | 68.73 | 4,022,552 | +0.45(+0.66%) |
Feb 06, 2014 | 67.85 | 68.41 | 67.75 | 68.27 | 5,746,525 | +0.71(+1.05%) |
Feb 05, 2014 | 67.63 | 67.97 | 67.38 | 67.57 | 6,370,972 | -0.09(-0.14%) |
Feb 04, 2014 | 67.84 | 67.91 | 67.16 | 67.66 | 4,907,558 | +0.19(+0.29%) |
Feb 03, 2014 | 68.53 | 69.12 | 67.39 | 67.47 | 7,560,735 | -1.16(-1.69%) |
Jan 31, 2014 | 68.08 | 69.16 | 67.75 | 68.63 | 5,665,598 | -0.40(-0.57%) |
Jan 30, 2014 | 69.70 | 69.90 | 68.93 | 69.02 | 5,564,335 | +0.32(+0.47%) |
Jan 29, 2014 | 68.84 | 69.18 | 68.42 | 68.70 | 6,320,008 | -0.35(-0.50%) |
Jan 28, 2014 | 68.68 | 69.04 | 68.58 | 69.04 | 5,385,784 | +0.46(+0.67%) |
Jan 27, 2014 | 69.28 | 69.62 | 68.47 | 68.58 | 6,901,564 | -0.84(-1.20%) |
Jan 24, 2014 | 70.32 | 70.40 | 69.38 | 69.42 | 7,292,070 | -1.16(-1.64%) |
Jan 23, 2014 | 70.90 | 71.01 | 70.34 | 70.58 | 5,904,574 | -0.76(-1.06%) |
Jan 22, 2014 | 71.53 | 71.60 | 70.98 | 71.34 | 4,487,802 | +0.30(+0.43%) |
Jan 21, 2014 | 72.40 | 72.49 | 70.37 | 71.03 | 8,024,653 | -0.97(-1.34%) |
Jan 17, 2014 | 70.27 | 72.00 | 72.00 | 72.00 | 14,064,577 | -0.42(-0.58%) |
Jan 16, 2014 | 72.63 | 72.84 | 72.14 | 72.42 | 3,613,246 | -0.40(-0.55%) |
Jan 15, 2014 | 72.73 | 72.84 | 72.58 | 72.82 | 2,813,814 | +0.09(+0.12%) |
Jan 14, 2014 | 72.32 | 72.78 | 71.80 | 72.73 | 5,023,609 | +0.50(+0.70%) |
Jan 13, 2014 | 73.25 | 73.89 | 72.09 | 72.23 | 4,869,475 | -1.65(-2.23%) |
Jan 10, 2014 | 73.70 | 73.97 | 73.02 | 73.88 | 4,856,549 | +0.29(+0.39%) |
Jan 09, 2014 | 73.70 | 73.89 | 73.17 | 73.59 | 3,263,702 | +0.09(+0.12%) |
Jan 08, 2014 | 73.59 | 73.71 | 73.08 | 73.51 | 4,198,565 | -0.06(-0.08%) |
Jan 07, 2014 | 73.39 | 74.15 | 73.36 | 73.56 | 4,698,090 | +0.24(+0.32%) |
Jan 06, 2014 | 74.61 | 74.71 | 72.95 | 73.33 | 5,384,319 | -0.97(-1.30%) |
Jan 03, 2014 | 74.57 | 74.90 | 74.26 | 74.29 | 5,161,452 | -0.17(-0.22%) |
Jan 02, 2014 | 75.40 | 75.60 | 74.10 | 74.46 | 3,881,670 | -1.27(-1.67%) |
Dec 31, 2013 | 75.62 | 75.72 | 75.72 | 75.72 | 2,467,805 | +0.12(+0.15%) |
Dec 30, 2013 | 75.63 | 75.71 | 75.37 | 75.61 | 2,046,148 | +0.14(+0.19%) |
Dec 27, 2013 | 75.67 | 75.73 | 75.36 | 75.47 | 4,764,545 | +0.04(+0.05%) |
Dec 26, 2013 | 75.20 | 75.60 | 74.98 | 75.43 | 2,925,487 | +0.15(+0.20%) |
Dec 24, 2013 | 75.04 | 75.31 | 74.89 | 75.28 | 1,255,078 | +0.36(+0.48%) |
Dec 23, 2013 | 74.80 | 75.00 | 74.55 | 74.92 | 2,991,144 | +0.45(+0.61%) |
Dec 20, 2013 | 74.31 | 75.35 | 74.23 | 74.46 | 11,605,883 | +0.11(+0.15%) |
Dec 19, 2013 | 74.03 | 74.40 | 73.79 | 74.36 | 3,481,067 | +0.14(+0.19%) |
Dec 18, 2013 | 73.60 | 74.25 | 72.96 | 74.21 | 5,862,532 | +0.72(+0.98%) |
Dec 17, 2013 | 73.71 | 73.94 | 73.28 | 73.49 | 4,427,454 | -0.11(-0.15%) |
Dec 16, 2013 | 73.25 | 73.79 | 73.24 | 73.60 | 4,324,743 | +0.54(+0.74%) |
Dec 13, 2013 | 72.82 | 73.34 | 72.53 | 73.06 | 3,764,129 | +0.31(+0.43%) |
Dec 12, 2013 | 72.61 | 73.14 | 72.61 | 72.75 | 3,195,748 | +0.06(+0.08%) |
Dec 11, 2013 | 73.47 | 73.56 | 72.55 | 72.69 | 4,176,841 | -0.62(-0.85%) |
Dec 10, 2013 | 73.61 | 73.80 | 73.18 | 73.31 | 3,051,833 | -0.44(-0.60%) |
Dec 09, 2013 | 74.25 | 74.25 | 73.48 | 73.75 | 3,293,472 | -0.06(-0.09%) |
Dec 06, 2013 | 73.78 | 74.17 | 73.46 | 73.82 | 5,170,503 | +0.58(+0.79%) |
Dec 05, 2013 | 73.12 | 73.56 | 73.12 | 73.24 | 3,093,015 | -0.06(-0.09%) |
Dec 04, 2013 | 73.41 | 73.68 | 72.61 | 73.30 | 3,121,292 | -0.13(-0.18%) |
Dec 03, 2013 | 73.83 | 73.89 | 73.14 | 73.43 | 3,605,226 | -0.31(-0.42%) |