Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.19 | 71.20 | 70.04 | 70.90 | 952,872 | +0.96(+1.37%) |
Feb 27, 2014 | 69.50 | 70.26 | 69.17 | 69.94 | 1,032,056 | +0.30(+0.44%) |
Feb 26, 2014 | 67.70 | 69.85 | 67.49 | 69.63 | 1,516,700 | +2.35(+3.49%) |
Feb 25, 2014 | 69.00 | 69.71 | 66.52 | 67.28 | 1,341,963 | +0.30(+0.46%) |
Feb 24, 2014 | 65.77 | 67.11 | 65.69 | 66.98 | 1,044,306 | +1.29(+1.97%) |
Feb 21, 2014 | 64.95 | 65.78 | 64.64 | 65.69 | 600,564 | +0.89(+1.37%) |
Feb 20, 2014 | 64.50 | 65.03 | 64.31 | 64.80 | 398,334 | +0.38(+0.58%) |
Feb 19, 2014 | 64.34 | 65.28 | 64.18 | 64.42 | 521,426 | -0.20(-0.31%) |
Feb 18, 2014 | 64.78 | 65.05 | 64.43 | 64.62 | 640,070 | -0.11(-0.17%) |
Feb 14, 2014 | 64.23 | 64.73 | 64.73 | 64.73 | 388,742 | +0.34(+0.53%) |
Feb 13, 2014 | 63.17 | 64.56 | 62.97 | 64.39 | 474,280 | +0.89(+1.40%) |
Feb 12, 2014 | 63.00 | 63.59 | 62.77 | 63.50 | 463,223 | +0.31(+0.50%) |
Feb 11, 2014 | 62.82 | 63.47 | 62.52 | 63.18 | 386,508 | +0.52(+0.83%) |
Feb 10, 2014 | 62.22 | 62.74 | 61.90 | 62.66 | 528,239 | +0.34(+0.55%) |
Feb 07, 2014 | 60.93 | 62.34 | 60.74 | 62.32 | 587,209 | +1.65(+2.72%) |
Feb 06, 2014 | 60.29 | 61.20 | 60.10 | 60.67 | 588,274 | +0.44(+0.73%) |
Feb 05, 2014 | 61.10 | 61.14 | 59.35 | 60.23 | 1,486,748 | -1.01(-1.65%) |
Feb 04, 2014 | 60.80 | 61.70 | 60.67 | 61.25 | 963,489 | +0.65(+1.07%) |
Feb 03, 2014 | 63.39 | 63.71 | 60.25 | 60.60 | 1,117,256 | -2.72(-4.29%) |
Jan 31, 2014 | 61.70 | 63.66 | 61.43 | 63.32 | 720,254 | +0.93(+1.49%) |
Jan 30, 2014 | 62.21 | 62.74 | 61.69 | 62.39 | 1,091,321 | +0.78(+1.27%) |
Jan 29, 2014 | 62.21 | 62.35 | 61.44 | 61.61 | 877,086 | -1.04(-1.66%) |
Jan 28, 2014 | 62.99 | 63.43 | 62.46 | 62.65 | 536,238 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.87 | 532,290 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.83 | 63.83 | 724,306 | -1.50(-2.29%) |
Jan 23, 2014 | 65.74 | 65.82 | 65.19 | 65.33 | 773,273 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.83 | 64.57 | 65.81 | 686,580 | +1.24(+1.92%) |
Jan 21, 2014 | 64.57 | 64.75 | 64.25 | 64.57 | 646,462 | +0.32(+0.50%) |
Jan 17, 2014 | 63.84 | 64.25 | 64.25 | 64.25 | 736,336 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.48 | 63.74 | 496,751 | -0.12(-0.18%) |
Jan 15, 2014 | 63.67 | 64.31 | 63.12 | 63.86 | 683,200 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.92 | 63.37 | 63.67 | 401,830 | +0.04(+0.07%) |
Jan 13, 2014 | 63.91 | 64.54 | 63.38 | 63.62 | 695,826 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 64.00 | 62.99 | 63.86 | 695,611 | +0.83(+1.32%) |
Jan 09, 2014 | 62.88 | 63.30 | 62.36 | 63.02 | 642,864 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,166 | +0.10(+0.16%) |
Jan 07, 2014 | 62.36 | 62.74 | 62.19 | 62.48 | 543,070 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.59 | 61.96 | 884,439 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.10 | 61.70 | 61.86 | 463,338 | +0.04(+0.06%) |
Jan 02, 2014 | 62.46 | 62.46 | 61.64 | 61.82 | 454,245 | -0.64(-1.02%) |
Dec 31, 2013 | 62.91 | 62.46 | 62.46 | 62.46 | 402,905 | -0.24(-0.39%) |
Dec 30, 2013 | 62.92 | 62.97 | 62.42 | 62.70 | 267,782 | -0.25(-0.40%) |
Dec 27, 2013 | 63.61 | 63.71 | 62.83 | 62.95 | 267,317 | -0.43(-0.68%) |
Dec 26, 2013 | 62.71 | 63.72 | 62.64 | 63.38 | 322,212 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.91 | 62.52 | 62.65 | 507,031 | +0.16(+0.26%) |
Dec 23, 2013 | 61.87 | 62.59 | 61.79 | 62.48 | 400,170 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.86 | 60.70 | 61.83 | 917,305 | +0.24(+0.39%) |
Dec 19, 2013 | 62.62 | 62.76 | 61.39 | 61.59 | 410,301 | -1.15(-1.83%) |
Dec 18, 2013 | 62.47 | 62.74 | 61.45 | 62.74 | 491,182 | +0.39(+0.63%) |
Dec 17, 2013 | 62.30 | 62.53 | 62.13 | 62.34 | 487,586 | +0.01(+0.01%) |
Dec 16, 2013 | 62.21 | 62.83 | 62.13 | 62.33 | 352,217 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.79 | 62.05 | 411,118 | +0.14(+0.23%) |
Dec 12, 2013 | 61.79 | 62.11 | 61.23 | 61.90 | 442,743 | +0.01(+0.01%) |
Dec 11, 2013 | 62.35 | 62.65 | 61.63 | 61.89 | 378,299 | -0.47(-0.75%) |
Dec 10, 2013 | 63.13 | 63.28 | 62.36 | 62.36 | 478,491 | -0.79(-1.25%) |
Dec 09, 2013 | 63.04 | 63.64 | 62.82 | 63.15 | 701,853 | +0.75(+1.20%) |
Dec 06, 2013 | 62.01 | 62.54 | 61.85 | 62.39 | 276,090 | +0.42(+0.68%) |
Dec 05, 2013 | 61.59 | 62.23 | 61.21 | 61.97 | 448,242 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.44 | 388,678 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.26 | 60.61 | 61.02 | 665,708 | -0.30(-0.48%) |