Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.68 | 76.22 | 75.67 | 75.85 | 113,124 | +0.26(+0.34%) |
Feb 27, 2014 | 75.45 | 75.68 | 75.21 | 75.60 | 37,698 | +0.19(+0.26%) |
Feb 26, 2014 | 75.41 | 75.80 | 75.31 | 75.40 | 497,582 | +0.14(+0.19%) |
Feb 25, 2014 | 75.42 | 75.48 | 75.24 | 75.26 | 5,190 | +0.19(+0.26%) |
Feb 24, 2014 | 74.92 | 75.51 | 74.77 | 75.07 | 10,568 | +0.30(+0.40%) |
Feb 21, 2014 | 74.87 | 75.10 | 74.77 | 74.77 | 7,091 | +0.04(+0.05%) |
Feb 20, 2014 | 74.33 | 74.89 | 74.29 | 74.73 | 18,886 | +0.60(+0.80%) |
Feb 19, 2014 | 74.28 | 74.66 | 74.06 | 74.13 | 9,367 | -0.36(-0.49%) |
Feb 18, 2014 | 74.90 | 74.90 | 74.24 | 74.49 | 15,968 | -0.21(-0.28%) |
Feb 14, 2014 | 74.24 | 74.70 | 74.70 | 74.70 | 17,653 | +0.36(+0.49%) |
Feb 13, 2014 | 73.58 | 74.35 | 73.58 | 74.34 | 20,203 | +0.50(+0.68%) |
Feb 12, 2014 | 74.13 | 74.20 | 73.75 | 73.84 | 19,866 | -0.23(-0.31%) |
Feb 11, 2014 | 73.45 | 74.19 | 73.45 | 74.08 | 17,605 | +0.58(+0.79%) |
Feb 10, 2014 | 73.22 | 73.50 | 73.14 | 73.50 | 11,699 | +0.19(+0.25%) |
Feb 07, 2014 | 72.84 | 73.31 | 72.78 | 73.31 | 16,086 | +0.88(+1.22%) |
Feb 06, 2014 | 71.88 | 72.51 | 71.88 | 72.43 | 80,371 | +0.97(+1.36%) |
Feb 05, 2014 | 71.47 | 71.60 | 70.95 | 71.45 | 28,266 | -0.24(-0.34%) |
Feb 04, 2014 | 71.43 | 71.71 | 71.33 | 71.69 | 30,997 | +0.73(+1.03%) |
Feb 03, 2014 | 72.66 | 72.67 | 70.91 | 70.96 | 98,475 | -1.79(-2.45%) |
Jan 31, 2014 | 72.39 | 73.22 | 72.19 | 72.75 | 31,365 | -0.50(-0.68%) |
Jan 30, 2014 | 73.31 | 73.55 | 73.17 | 73.25 | 94,050 | +0.47(+0.65%) |
Jan 29, 2014 | 73.60 | 73.60 | 72.70 | 72.77 | 38,874 | -1.38(-1.87%) |
Jan 28, 2014 | 73.83 | 74.20 | 73.83 | 74.16 | 53,542 | +0.57(+0.78%) |
Jan 27, 2014 | 74.00 | 74.12 | 73.29 | 73.59 | 61,153 | -0.32(-0.43%) |
Jan 24, 2014 | 74.76 | 74.91 | 73.91 | 73.91 | 116,822 | -1.10(-1.46%) |
Jan 23, 2014 | 75.40 | 75.40 | 74.75 | 75.00 | 527,660 | -0.81(-1.07%) |
Jan 22, 2014 | 75.55 | 75.85 | 75.55 | 75.81 | 19,726 | +0.26(+0.34%) |
Jan 21, 2014 | 75.71 | 75.89 | 75.21 | 75.56 | 21,058 | +0.23(+0.31%) |
Jan 17, 2014 | 76.08 | 75.32 | 75.32 | 75.32 | 21,880 | -0.66(-0.86%) |
Jan 16, 2014 | 75.92 | 76.06 | 75.71 | 75.98 | 20,941 | -0.14(-0.18%) |
Jan 15, 2014 | 76.06 | 76.26 | 76.00 | 76.12 | 17,615 | +0.05(+0.07%) |
Jan 14, 2014 | 75.64 | 76.16 | 75.63 | 76.06 | 12,599 | +0.64(+0.85%) |
Jan 13, 2014 | 76.18 | 76.42 | 75.39 | 75.42 | 21,596 | -0.83(-1.09%) |
Jan 10, 2014 | 76.20 | 76.32 | 76.01 | 76.25 | 20,919 | +0.26(+0.34%) |
Jan 09, 2014 | 76.05 | 76.05 | 75.69 | 75.99 | 22,565 | +0.14(+0.19%) |
Jan 08, 2014 | 76.34 | 76.34 | 75.63 | 75.85 | 23,002 | -0.33(-0.43%) |
Jan 07, 2014 | 75.97 | 76.40 | 75.97 | 76.18 | 33,840 | +0.32(+0.42%) |
Jan 06, 2014 | 76.14 | 76.36 | 75.67 | 75.85 | 74,026 | -0.13(-0.17%) |
Jan 03, 2014 | 76.12 | 76.26 | 75.97 | 75.98 | 64,234 | -0.16(-0.21%) |
Jan 02, 2014 | 76.69 | 76.77 | 76.01 | 76.14 | 24,469 | -0.85(-1.11%) |
Dec 31, 2013 | 77.39 | 77.00 | 77.00 | 77.00 | 70,240 | +0.09(+0.12%) |
Dec 30, 2013 | 76.75 | 76.91 | 76.67 | 76.91 | 20,426 | +0.26(+0.34%) |
Dec 27, 2013 | 76.65 | 76.79 | 76.53 | 76.65 | 21,260 | +0.13(+0.17%) |
Dec 26, 2013 | 76.30 | 76.61 | 76.30 | 76.52 | 13,596 | +0.32(+0.42%) |
Dec 24, 2013 | 76.07 | 76.35 | 76.07 | 76.20 | 5,637 | +0.19(+0.26%) |
Dec 23, 2013 | 76.30 | 76.30 | 75.85 | 76.01 | 24,770 | +0.09(+0.12%) |
Dec 20, 2013 | 75.72 | 76.08 | 75.72 | 75.92 | 18,262 | +0.25(+0.33%) |
Dec 19, 2013 | 75.84 | 75.87 | 75.41 | 75.67 | 13,997 | -0.33(-0.43%) |
Dec 18, 2013 | 75.20 | 76.00 | 74.37 | 76.00 | 16,504 | +0.85(+1.13%) |
Dec 17, 2013 | 75.21 | 75.28 | 74.81 | 75.15 | 8,427 | -0.05(-0.06%) |
Dec 16, 2013 | 75.47 | 75.47 | 75.08 | 75.20 | 11,391 | +0.16(+0.21%) |
Dec 13, 2013 | 75.21 | 75.21 | 74.91 | 75.04 | 12,426 | +0.12(+0.16%) |
Dec 12, 2013 | 75.65 | 75.65 | 74.89 | 74.92 | 19,223 | -0.76(-1.00%) |
Dec 11, 2013 | 76.21 | 76.21 | 75.65 | 75.68 | 10,174 | -0.48(-0.64%) |
Dec 10, 2013 | 76.33 | 76.33 | 75.99 | 76.16 | 10,705 | -0.40(-0.53%) |
Dec 09, 2013 | 76.56 | 76.69 | 76.56 | 76.56 | 12,303 | +0.16(+0.21%) |
Dec 06, 2013 | 76.00 | 76.46 | 75.90 | 76.41 | 35,963 | +1.04(+1.38%) |
Dec 05, 2013 | 75.67 | 75.73 | 75.37 | 75.37 | 11,532 | -0.38(-0.51%) |
Dec 04, 2013 | 75.41 | 75.92 | 75.26 | 75.75 | 6,779 | +0.04(+0.06%) |
Dec 03, 2013 | 75.57 | 75.85 | 75.48 | 75.70 | 20,429 | +0.07(+0.09%) |