Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.55 | 75.13 | 73.16 | 74.02 | 1,870,943 | -0.08(-0.11%) |
Feb 27, 2014 | 73.86 | 74.60 | 73.50 | 74.10 | 1,331,184 | +0.09(+0.13%) |
Feb 26, 2014 | 75.39 | 75.74 | 73.68 | 74.01 | 1,936,845 | -0.87(-1.16%) |
Feb 25, 2014 | 75.05 | 75.81 | 74.44 | 74.87 | 1,973,132 | +0.17(+0.23%) |
Feb 24, 2014 | 75.05 | 75.54 | 74.64 | 74.70 | 1,666,778 | -0.69(-0.91%) |
Feb 21, 2014 | 76.02 | 77.08 | 75.23 | 75.39 | 2,273,655 | +0.26(+0.35%) |
Feb 20, 2014 | 74.76 | 75.50 | 74.20 | 75.13 | 2,462,682 | +0.08(+0.11%) |
Feb 19, 2014 | 73.52 | 76.04 | 73.09 | 75.04 | 3,882,704 | +1.51(+2.05%) |
Feb 18, 2014 | 72.89 | 73.57 | 71.77 | 73.54 | 1,925,524 | +0.84(+1.15%) |
Feb 14, 2014 | 72.08 | 72.70 | 72.70 | 72.70 | 1,884,929 | +0.41(+0.57%) |
Feb 13, 2014 | 70.69 | 73.77 | 70.47 | 72.28 | 2,674,588 | +0.78(+1.09%) |
Feb 12, 2014 | 71.06 | 71.89 | 70.55 | 71.50 | 2,024,175 | +1.01(+1.43%) |
Feb 11, 2014 | 70.73 | 72.05 | 70.29 | 70.49 | 2,553,102 | +0.44(+0.63%) |
Feb 10, 2014 | 69.94 | 70.93 | 69.28 | 70.05 | 2,390,417 | -0.12(-0.17%) |
Feb 07, 2014 | 69.75 | 71.11 | 68.28 | 70.17 | 9,658,077 | +8.77(+14.29%) |
Feb 06, 2014 | 60.15 | 61.90 | 59.95 | 61.40 | 5,316,541 | +1.14(+1.89%) |
Feb 05, 2014 | 60.18 | 60.51 | 59.29 | 60.26 | 2,459,947 | -0.04(-0.06%) |
Feb 04, 2014 | 60.31 | 60.79 | 59.44 | 60.29 | 2,514,088 | +0.66(+1.11%) |
Feb 03, 2014 | 61.33 | 61.51 | 59.15 | 59.63 | 2,569,098 | -1.61(-2.63%) |
Jan 31, 2014 | 60.79 | 61.77 | 60.62 | 61.25 | 2,345,767 | -0.51(-0.82%) |
Jan 30, 2014 | 62.11 | 62.47 | 61.65 | 61.75 | 2,135,261 | +0.05(+0.08%) |
Jan 29, 2014 | 62.46 | 62.83 | 61.17 | 61.71 | 1,950,251 | -1.40(-2.21%) |
Jan 28, 2014 | 61.72 | 63.38 | 61.67 | 63.10 | 1,437,922 | +1.40(+2.28%) |
Jan 27, 2014 | 62.54 | 63.03 | 60.50 | 61.70 | 2,083,685 | -0.79(-1.27%) |
Jan 24, 2014 | 62.14 | 62.67 | 61.51 | 62.49 | 2,305,554 | -0.19(-0.30%) |
Jan 23, 2014 | 62.40 | 63.91 | 62.25 | 62.68 | 2,179,401 | -0.53(-0.84%) |
Jan 22, 2014 | 63.85 | 64.26 | 62.65 | 63.21 | 2,867,920 | -0.57(-0.90%) |
Jan 21, 2014 | 64.25 | 64.37 | 61.40 | 63.78 | 7,501,951 | -2.85(-4.27%) |
Jan 17, 2014 | 65.52 | 66.63 | 66.63 | 66.63 | 3,507,267 | +2.08(+3.23%) |
Jan 16, 2014 | 65.08 | 65.55 | 63.88 | 64.54 | 2,030,806 | -0.89(-1.35%) |
Jan 15, 2014 | 65.35 | 66.70 | 65.24 | 65.43 | 2,107,756 | +0.08(+0.13%) |
Jan 14, 2014 | 64.26 | 65.65 | 64.26 | 65.35 | 1,977,596 | +1.38(+2.15%) |
Jan 13, 2014 | 65.65 | 66.19 | 63.59 | 63.97 | 2,481,834 | -1.63(-2.49%) |
Jan 10, 2014 | 65.81 | 66.35 | 64.95 | 65.60 | 1,492,226 | +0.05(+0.07%) |
Jan 09, 2014 | 66.53 | 66.77 | 65.13 | 65.55 | 1,561,372 | -0.72(-1.08%) |
Jan 08, 2014 | 67.34 | 68.04 | 66.07 | 66.27 | 2,615,276 | -1.07(-1.60%) |
Jan 07, 2014 | 65.28 | 67.60 | 65.11 | 67.34 | 3,130,400 | +2.35(+3.61%) |
Jan 06, 2014 | 65.16 | 65.22 | 63.82 | 65.00 | 1,771,359 | -0.23(-0.35%) |
Jan 03, 2014 | 65.24 | 65.71 | 64.86 | 65.22 | 1,395,721 | -0.01(-0.01%) |
Jan 02, 2014 | 65.11 | 65.68 | 64.62 | 65.23 | 1,483,900 | -0.42(-0.65%) |
Dec 31, 2013 | 64.95 | 65.66 | 65.66 | 65.66 | 1,255,770 | +0.77(+1.19%) |
Dec 30, 2013 | 65.03 | 65.35 | 64.41 | 64.88 | 978,216 | +0.08(+0.12%) |
Dec 27, 2013 | 65.01 | 65.46 | 64.57 | 64.81 | 881,945 | -0.25(-0.39%) |
Dec 26, 2013 | 64.62 | 65.35 | 64.54 | 65.06 | 636,222 | +0.50(+0.77%) |
Dec 24, 2013 | 64.68 | 64.84 | 64.09 | 64.56 | 491,100 | -0.17(-0.26%) |
Dec 23, 2013 | 64.08 | 64.81 | 63.73 | 64.73 | 1,159,500 | +1.01(+1.58%) |
Dec 20, 2013 | 64.29 | 64.29 | 63.38 | 63.72 | 3,355,076 | +0.77(+1.22%) |
Dec 19, 2013 | 63.80 | 63.89 | 62.68 | 62.96 | 1,572,709 | -0.71(-1.12%) |
Dec 18, 2013 | 62.83 | 63.72 | 61.70 | 63.67 | 2,109,321 | +1.09(+1.75%) |
Dec 17, 2013 | 61.94 | 62.73 | 61.54 | 62.57 | 1,938,378 | +0.48(+0.77%) |
Dec 16, 2013 | 59.84 | 63.14 | 59.64 | 62.09 | 4,668,907 | +2.97(+5.02%) |
Dec 13, 2013 | 59.32 | 60.01 | 58.71 | 59.12 | 1,211,222 | +0.18(+0.30%) |
Dec 12, 2013 | 58.79 | 59.14 | 58.53 | 58.95 | 2,493,981 | +0.22(+0.37%) |
Dec 11, 2013 | 59.37 | 59.75 | 58.59 | 58.73 | 2,236,736 | -0.84(-1.41%) |
Dec 10, 2013 | 59.61 | 60.33 | 59.56 | 59.57 | 1,320,208 | -0.28(-0.47%) |
Dec 09, 2013 | 60.07 | 60.44 | 59.63 | 59.85 | 1,156,549 | +0.02(+0.03%) |
Dec 06, 2013 | 60.47 | 60.54 | 59.74 | 59.83 | 0 | -0.09(-0.16%) |
Dec 05, 2013 | 59.07 | 60.20 | 58.80 | 59.93 | 2,121,125 | +0.70(+1.18%) |
Dec 04, 2013 | 58.59 | 59.52 | 58.36 | 59.23 | 1,472,983 | +0.26(+0.45%) |
Dec 03, 2013 | 58.47 | 59.27 | 58.52 | 58.96 | 1,306,673 | -0.05(-0.08%) |