Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.63 | 75.50 | 73.91 | 74.25 | 153,642 | -0.18(-0.24%) |
Feb 27, 2014 | 73.78 | 74.71 | 72.87 | 74.43 | 81,117 | +0.40(+0.54%) |
Feb 26, 2014 | 71.81 | 74.14 | 71.68 | 74.03 | 145,069 | +2.63(+3.68%) |
Feb 25, 2014 | 71.35 | 71.74 | 70.89 | 71.40 | 160,084 | +0.12(+0.17%) |
Feb 24, 2014 | 71.50 | 72.07 | 70.70 | 71.28 | 217,035 | +0.28(+0.39%) |
Feb 21, 2014 | 69.75 | 71.24 | 69.68 | 71.00 | 189,036 | +1.38(+1.98%) |
Feb 20, 2014 | 69.35 | 69.91 | 68.70 | 69.62 | 162,340 | +0.39(+0.56%) |
Feb 19, 2014 | 69.41 | 70.60 | 68.52 | 69.23 | 247,313 | -2.92(-4.05%) |
Feb 18, 2014 | 71.41 | 72.47 | 70.99 | 72.15 | 162,016 | +0.74(+1.04%) |
Feb 14, 2014 | 72.09 | 71.41 | 71.41 | 71.41 | 112,000 | -0.72(-1.00%) |
Feb 13, 2014 | 70.77 | 72.56 | 70.61 | 72.13 | 92,282 | +0.92(+1.29%) |
Feb 12, 2014 | 72.17 | 73.25 | 70.62 | 71.21 | 147,386 | -0.97(-1.34%) |
Feb 11, 2014 | 71.19 | 72.53 | 71.03 | 72.18 | 109,285 | +1.35(+1.91%) |
Feb 10, 2014 | 71.43 | 72.08 | 69.92 | 70.83 | 118,037 | -0.51(-0.71%) |
Feb 07, 2014 | 70.45 | 71.92 | 70.37 | 71.34 | 149,639 | +1.17(+1.67%) |
Feb 06, 2014 | 68.93 | 70.27 | 68.93 | 70.17 | 179,770 | +1.36(+1.98%) |
Feb 05, 2014 | 69.84 | 69.93 | 68.58 | 68.81 | 306,480 | -1.24(-1.77%) |
Feb 04, 2014 | 69.96 | 70.87 | 69.81 | 70.05 | 171,231 | +0.27(+0.39%) |
Feb 03, 2014 | 70.00 | 70.25 | 69.41 | 69.78 | 221,562 | -0.44(-0.63%) |
Jan 31, 2014 | 69.65 | 70.62 | 69.65 | 70.22 | 154,300 | -0.30(-0.43%) |
Jan 30, 2014 | 70.31 | 71.17 | 70.21 | 70.52 | 173,407 | +0.45(+0.64%) |
Jan 29, 2014 | 70.91 | 71.70 | 69.93 | 70.07 | 142,518 | -1.31(-1.84%) |
Jan 28, 2014 | 71.84 | 72.63 | 71.18 | 71.38 | 124,243 | -0.43(-0.60%) |
Jan 27, 2014 | 72.18 | 73.02 | 70.08 | 71.81 | 252,688 | -0.31(-0.43%) |
Jan 24, 2014 | 72.10 | 72.37 | 71.35 | 72.12 | 183,577 | -0.33(-0.46%) |
Jan 23, 2014 | 72.41 | 72.76 | 71.67 | 72.45 | 152,295 | -0.20(-0.28%) |
Jan 22, 2014 | 72.23 | 73.04 | 71.72 | 72.65 | 227,073 | +0.65(+0.90%) |
Jan 21, 2014 | 71.86 | 72.45 | 71.32 | 72.00 | 202,657 | +0.64(+0.90%) |
Jan 17, 2014 | 71.25 | 71.36 | 71.36 | 71.36 | 137,300 | +0.02(+0.03%) |
Jan 16, 2014 | 71.46 | 72.16 | 70.85 | 71.34 | 207,063 | -0.14(-0.20%) |
Jan 15, 2014 | 71.32 | 71.64 | 70.86 | 71.48 | 160,506 | +0.16(+0.22%) |
Jan 14, 2014 | 70.11 | 72.71 | 69.91 | 71.32 | 258,190 | +1.71(+2.46%) |
Jan 13, 2014 | 70.98 | 70.98 | 69.19 | 69.61 | 221,166 | -1.78(-2.49%) |
Jan 10, 2014 | 72.22 | 72.35 | 70.94 | 71.39 | 189,352 | -0.69(-0.96%) |
Jan 09, 2014 | 72.75 | 72.75 | 71.73 | 72.08 | 178,024 | -0.40(-0.55%) |
Jan 08, 2014 | 72.50 | 73.30 | 71.95 | 72.48 | 155,428 | -0.20(-0.28%) |
Jan 07, 2014 | 73.35 | 74.26 | 72.17 | 72.68 | 141,035 | -0.28(-0.38%) |
Jan 06, 2014 | 73.29 | 74.24 | 72.68 | 72.96 | 151,950 | -0.18(-0.25%) |
Jan 03, 2014 | 73.33 | 74.17 | 72.44 | 73.14 | 129,095 | -0.02(-0.03%) |
Jan 02, 2014 | 73.07 | 74.34 | 72.39 | 73.16 | 213,107 | +0.10(+0.14%) |
Dec 31, 2013 | 73.05 | 73.06 | 73.06 | 73.06 | 103,000 | +0.00(+0.00%) |
Dec 30, 2013 | 72.01 | 73.86 | 71.52 | 73.06 | 85,443 | +0.98(+1.36%) |
Dec 27, 2013 | 72.69 | 72.69 | 71.76 | 72.08 | 60,209 | -0.28(-0.39%) |
Dec 26, 2013 | 72.36 | 73.47 | 72.24 | 72.36 | 53,190 | +0.15(+0.21%) |
Dec 24, 2013 | 72.45 | 72.85 | 71.99 | 72.21 | 42,066 | -0.01(-0.01%) |
Dec 23, 2013 | 73.00 | 73.00 | 71.97 | 72.22 | 113,395 | -0.91(-1.24%) |
Dec 20, 2013 | 72.13 | 73.60 | 71.98 | 73.13 | 307,183 | +1.63(+2.28%) |
Dec 19, 2013 | 72.59 | 73.00 | 71.23 | 71.50 | 116,733 | -1.19(-1.64%) |
Dec 18, 2013 | 70.85 | 72.92 | 70.68 | 72.69 | 185,712 | +1.96(+2.77%) |
Dec 17, 2013 | 70.49 | 71.35 | 70.49 | 70.73 | 124,255 | +0.48(+0.68%) |
Dec 16, 2013 | 70.07 | 71.48 | 70.06 | 70.25 | 208,352 | -0.21(-0.30%) |
Dec 13, 2013 | 70.89 | 71.12 | 69.68 | 70.46 | 192,388 | -0.30(-0.42%) |
Dec 12, 2013 | 70.93 | 71.00 | 70.22 | 70.76 | 219,333 | -0.21(-0.30%) |
Dec 11, 2013 | 70.18 | 71.06 | 69.87 | 70.97 | 261,225 | +0.74(+1.05%) |
Dec 10, 2013 | 69.04 | 70.38 | 68.97 | 70.23 | 243,718 | +0.78(+1.12%) |
Dec 09, 2013 | 70.33 | 70.33 | 68.71 | 69.45 | 295,593 | +0.06(+0.09%) |
Dec 06, 2013 | 73.27 | 79.32 | 68.63 | 69.39 | 452,115 | -1.98(-2.77%) |
Dec 05, 2013 | 71.73 | 72.46 | 70.93 | 71.37 | 315,818 | -0.38(-0.53%) |
Dec 04, 2013 | 72.53 | 73.64 | 71.68 | 71.75 | 170,907 | -0.67(-0.93%) |
Dec 03, 2013 | 72.20 | 72.60 | 71.98 | 72.42 | 124,409 | +0.09(+0.12%) |