Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.19 | 68.40 | 67.17 | 67.67 | 413,699 | -0.53(-0.78%) |
Feb 27, 2014 | 68.25 | 68.84 | 67.67 | 68.20 | 510,950 | +0.16(+0.24%) |
Feb 26, 2014 | 66.94 | 68.23 | 66.30 | 68.04 | 619,699 | +1.51(+2.27%) |
Feb 25, 2014 | 66.78 | 67.51 | 66.03 | 66.53 | 661,724 | -0.24(-0.36%) |
Feb 24, 2014 | 67.15 | 67.61 | 66.65 | 66.77 | 560,097 | -0.73(-1.08%) |
Feb 21, 2014 | 67.75 | 67.82 | 67.10 | 67.50 | 514,876 | -0.26(-0.38%) |
Feb 20, 2014 | 68.50 | 68.65 | 67.44 | 67.76 | 668,250 | -0.83(-1.21%) |
Feb 19, 2014 | 69.31 | 69.94 | 68.51 | 68.59 | 452,696 | -0.94(-1.35%) |
Feb 18, 2014 | 68.75 | 70.31 | 68.75 | 69.53 | 536,770 | +0.78(+1.13%) |
Feb 14, 2014 | 69.70 | 68.75 | 68.75 | 68.75 | 548,300 | -0.24(-0.35%) |
Feb 13, 2014 | 68.74 | 70.52 | 68.74 | 68.99 | 555,221 | -0.84(-1.20%) |
Feb 12, 2014 | 70.99 | 70.99 | 69.69 | 69.83 | 573,107 | -0.39(-0.56%) |
Feb 11, 2014 | 69.05 | 70.63 | 69.05 | 70.22 | 700,393 | +1.10(+1.59%) |
Feb 10, 2014 | 68.33 | 69.31 | 67.93 | 69.12 | 486,183 | +0.80(+1.17%) |
Feb 07, 2014 | 67.50 | 68.54 | 66.98 | 68.32 | 551,107 | +1.42(+2.12%) |
Feb 06, 2014 | 65.42 | 67.41 | 64.77 | 66.90 | 664,274 | +1.83(+2.81%) |
Feb 05, 2014 | 62.94 | 65.67 | 62.94 | 65.07 | 835,216 | +0.33(+0.51%) |
Feb 04, 2014 | 65.75 | 65.96 | 63.67 | 64.74 | 643,357 | -1.01(-1.54%) |
Feb 03, 2014 | 66.71 | 67.34 | 65.36 | 65.75 | 460,114 | -0.71(-1.07%) |
Jan 31, 2014 | 64.95 | 66.82 | 64.63 | 66.46 | 357,787 | +1.21(+1.85%) |
Jan 30, 2014 | 65.25 | 65.91 | 64.99 | 65.25 | 363,800 | +0.33(+0.51%) |
Jan 29, 2014 | 63.95 | 65.18 | 63.50 | 64.92 | 341,544 | +0.76(+1.18%) |
Jan 28, 2014 | 63.31 | 64.66 | 63.31 | 64.16 | 676,020 | +0.88(+1.39%) |
Jan 27, 2014 | 63.73 | 64.23 | 62.40 | 63.28 | 342,153 | -0.67(-1.05%) |
Jan 24, 2014 | 64.44 | 64.78 | 63.21 | 63.95 | 460,382 | -0.55(-0.85%) |
Jan 23, 2014 | 63.70 | 64.98 | 63.11 | 64.50 | 488,550 | +0.78(+1.22%) |
Jan 22, 2014 | 63.62 | 63.72 | 63.20 | 63.72 | 285,756 | +0.28(+0.44%) |
Jan 21, 2014 | 62.48 | 63.44 | 62.48 | 63.44 | 386,821 | +0.99(+1.59%) |
Jan 17, 2014 | 63.59 | 62.45 | 62.45 | 62.45 | 397,200 | -0.59(-0.94%) |
Jan 16, 2014 | 62.36 | 63.22 | 62.36 | 63.04 | 356,350 | +0.68(+1.09%) |
Jan 15, 2014 | 62.39 | 62.58 | 62.12 | 62.36 | 349,678 | -0.03(-0.05%) |
Jan 14, 2014 | 62.00 | 62.49 | 61.01 | 62.39 | 459,324 | +1.01(+1.65%) |
Jan 13, 2014 | 60.70 | 61.52 | 60.60 | 61.38 | 435,370 | +0.61(+1.00%) |
Jan 10, 2014 | 60.48 | 60.82 | 60.23 | 60.77 | 541,112 | +0.25(+0.41%) |
Jan 09, 2014 | 61.00 | 61.00 | 60.25 | 60.52 | 607,796 | -0.21(-0.35%) |
Jan 08, 2014 | 61.25 | 61.25 | 60.34 | 60.73 | 791,167 | -0.58(-0.95%) |
Jan 07, 2014 | 61.39 | 61.51 | 60.67 | 61.31 | 418,331 | +0.24(+0.39%) |
Jan 06, 2014 | 61.38 | 61.78 | 60.98 | 61.07 | 369,148 | -0.43(-0.70%) |
Jan 03, 2014 | 62.04 | 62.18 | 61.25 | 61.50 | 396,450 | -0.56(-0.90%) |
Jan 02, 2014 | 63.00 | 63.25 | 61.53 | 62.06 | 467,365 | -1.21(-1.91%) |
Dec 31, 2013 | 62.75 | 63.27 | 63.27 | 63.27 | 411,200 | +0.37(+0.59%) |
Dec 30, 2013 | 61.55 | 63.27 | 61.41 | 62.90 | 619,169 | +1.23(+1.99%) |
Dec 27, 2013 | 61.25 | 61.82 | 61.02 | 61.67 | 233,300 | +0.42(+0.69%) |
Dec 26, 2013 | 60.96 | 61.78 | 60.75 | 61.25 | 388,530 | +0.65(+1.07%) |
Dec 24, 2013 | 60.25 | 61.28 | 60.18 | 60.60 | 249,590 | +0.22(+0.36%) |
Dec 23, 2013 | 59.52 | 60.45 | 59.23 | 60.38 | 506,292 | +1.00(+1.68%) |
Dec 20, 2013 | 59.12 | 60.11 | 58.69 | 59.38 | 3,201,436 | +0.14(+0.24%) |
Dec 19, 2013 | 58.74 | 59.39 | 58.52 | 59.24 | 496,415 | +0.13(+0.22%) |
Dec 18, 2013 | 58.80 | 59.24 | 58.18 | 59.11 | 421,514 | +0.24(+0.41%) |
Dec 17, 2013 | 59.01 | 59.33 | 58.40 | 58.87 | 380,929 | +0.48(+0.82%) |
Dec 16, 2013 | 58.58 | 59.81 | 58.27 | 58.39 | 419,163 | -0.16(-0.27%) |
Dec 13, 2013 | 58.69 | 59.70 | 58.41 | 58.55 | 356,909 | +0.03(+0.05%) |
Dec 12, 2013 | 58.21 | 59.54 | 58.11 | 58.52 | 391,294 | -0.11(-0.19%) |
Dec 11, 2013 | 59.54 | 59.60 | 58.47 | 58.63 | 499,795 | -0.97(-1.63%) |
Dec 10, 2013 | 59.30 | 60.44 | 59.14 | 59.60 | 282,480 | +0.13(+0.22%) |
Dec 09, 2013 | 60.30 | 60.70 | 59.24 | 59.47 | 399,426 | -1.05(-1.73%) |
Dec 06, 2013 | 59.49 | 60.58 | 59.33 | 60.52 | 306,818 | +0.98(+1.65%) |
Dec 05, 2013 | 60.46 | 60.71 | 59.26 | 59.54 | 431,067 | -1.13(-1.86%) |
Dec 04, 2013 | 61.58 | 61.71 | 60.10 | 60.67 | 319,796 | -0.91(-1.48%) |
Dec 03, 2013 | 60.88 | 61.73 | 60.77 | 61.58 | 304,671 | +0.37(+0.60%) |