Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.43 | 74.98 | 73.74 | 74.08 | 10,815,755 | -0.23(-0.31%) |
Feb 27, 2014 | 74.29 | 74.39 | 73.58 | 74.31 | 7,663,348 | +0.12(+0.16%) |
Feb 26, 2014 | 73.75 | 74.42 | 73.48 | 74.19 | 9,517,955 | +0.35(+0.47%) |
Feb 25, 2014 | 73.46 | 74.15 | 73.38 | 73.85 | 9,296,576 | +0.53(+0.72%) |
Feb 24, 2014 | 72.86 | 73.87 | 72.38 | 73.32 | 11,424,144 | +0.94(+1.30%) |
Feb 21, 2014 | 73.69 | 73.70 | 72.32 | 72.38 | 14,357,436 | -1.23(-1.68%) |
Feb 20, 2014 | 72.91 | 74.08 | 72.65 | 73.61 | 13,079,668 | +0.64(+0.88%) |
Feb 19, 2014 | 72.29 | 73.90 | 72.24 | 72.97 | 12,438,931 | +0.57(+0.79%) |
Feb 18, 2014 | 73.13 | 73.29 | 72.32 | 72.40 | 9,507,091 | -0.49(-0.68%) |
Feb 14, 2014 | 72.31 | 72.89 | 72.89 | 72.89 | 10,549,931 | +0.62(+0.86%) |
Feb 13, 2014 | 71.77 | 72.41 | 71.41 | 72.27 | 7,879,916 | +0.31(+0.43%) |
Feb 12, 2014 | 72.51 | 72.51 | 71.82 | 71.96 | 9,998,280 | -0.35(-0.49%) |
Feb 11, 2014 | 71.33 | 72.50 | 71.27 | 72.31 | 10,795,715 | +1.20(+1.69%) |
Feb 10, 2014 | 71.61 | 71.61 | 70.72 | 71.11 | 14,529,861 | -0.23(-0.32%) |
Feb 07, 2014 | 71.25 | 71.38 | 70.28 | 71.34 | 11,166,670 | +0.50(+0.70%) |
Feb 06, 2014 | 70.10 | 70.89 | 69.98 | 70.84 | 12,533,095 | +1.11(+1.60%) |
Feb 05, 2014 | 70.67 | 70.67 | 69.57 | 69.73 | 16,588,849 | -0.83(-1.18%) |
Feb 04, 2014 | 71.22 | 71.33 | 70.34 | 70.56 | 15,261,795 | -0.20(-0.28%) |
Feb 03, 2014 | 71.53 | 71.60 | 70.38 | 70.76 | 17,709,316 | -0.31(-0.44%) |
Jan 31, 2014 | 72.52 | 72.52 | 70.74 | 71.07 | 24,395,550 | -3.07(-4.14%) |
Jan 30, 2014 | 74.05 | 74.46 | 73.33 | 74.14 | 8,697,810 | +0.29(+0.39%) |
Jan 29, 2014 | 73.94 | 74.42 | 73.67 | 73.85 | 8,672,797 | -0.53(-0.72%) |
Jan 28, 2014 | 74.31 | 74.51 | 73.90 | 74.39 | 6,751,910 | +0.26(+0.35%) |
Jan 27, 2014 | 74.02 | 74.65 | 73.78 | 74.13 | 9,705,671 | +0.09(+0.12%) |
Jan 24, 2014 | 75.04 | 75.22 | 74.02 | 74.04 | 11,201,106 | -1.34(-1.77%) |
Jan 23, 2014 | 76.30 | 76.30 | 75.29 | 75.37 | 9,746,095 | -1.30(-1.69%) |
Jan 22, 2014 | 76.72 | 76.88 | 76.38 | 76.67 | 7,813,365 | +0.04(+0.06%) |
Jan 21, 2014 | 76.87 | 76.97 | 76.09 | 76.63 | 8,779,820 | +0.68(+0.90%) |
Jan 17, 2014 | 75.78 | 75.95 | 75.95 | 75.95 | 11,308,514 | +0.29(+0.39%) |
Jan 16, 2014 | 75.83 | 75.95 | 75.25 | 75.65 | 7,912,939 | -0.22(-0.29%) |
Jan 15, 2014 | 76.13 | 76.44 | 75.79 | 75.88 | 9,150,397 | -0.25(-0.33%) |
Jan 14, 2014 | 76.02 | 76.24 | 75.64 | 76.13 | 10,813,595 | +0.20(+0.27%) |
Jan 13, 2014 | 76.92 | 76.97 | 75.77 | 75.92 | 10,214,090 | -1.12(-1.45%) |
Jan 10, 2014 | 77.99 | 78.21 | 76.63 | 77.04 | 12,776,890 | -1.45(-1.85%) |
Jan 09, 2014 | 78.58 | 78.58 | 77.69 | 78.49 | 8,864,022 | +0.00(+0.00%) |
Jan 08, 2014 | 79.23 | 79.24 | 78.15 | 78.49 | 12,996,118 | -1.13(-1.42%) |
Jan 07, 2014 | 79.21 | 79.79 | 78.72 | 79.63 | 7,165,598 | +0.67(+0.85%) |
Jan 06, 2014 | 79.32 | 79.46 | 78.64 | 78.96 | 6,675,003 | -0.21(-0.27%) |
Jan 03, 2014 | 79.33 | 79.51 | 78.86 | 79.17 | 5,507,034 | +0.13(+0.17%) |
Jan 02, 2014 | 79.24 | 79.51 | 78.76 | 79.04 | 7,121,975 | -0.49(-0.62%) |
Dec 31, 2013 | 79.38 | 79.53 | 79.53 | 79.53 | 5,459,098 | +0.43(+0.55%) |
Dec 30, 2013 | 79.45 | 79.72 | 78.88 | 79.09 | 7,362,086 | -0.64(-0.80%) |
Dec 27, 2013 | 79.58 | 80.00 | 79.39 | 79.73 | 5,427,642 | +0.27(+0.34%) |
Dec 26, 2013 | 78.69 | 79.58 | 78.66 | 79.46 | 5,364,147 | +0.83(+1.05%) |
Dec 24, 2013 | 78.16 | 78.66 | 78.12 | 78.63 | 2,494,006 | +0.45(+0.58%) |
Dec 23, 2013 | 78.57 | 78.69 | 78.07 | 78.18 | 6,380,806 | +0.01(+0.02%) |
Dec 20, 2013 | 78.34 | 78.81 | 77.93 | 78.17 | 14,851,461 | -0.28(-0.36%) |
Dec 19, 2013 | 77.39 | 78.56 | 77.07 | 78.45 | 10,203,879 | +1.03(+1.33%) |
Dec 18, 2013 | 75.93 | 77.53 | 75.90 | 77.42 | 12,886,715 | +1.82(+2.41%) |
Dec 17, 2013 | 76.48 | 76.55 | 75.29 | 75.60 | 10,717,920 | -0.94(-1.23%) |
Dec 16, 2013 | 76.69 | 76.85 | 76.28 | 76.54 | 11,152,725 | +0.20(+0.27%) |
Dec 13, 2013 | 76.67 | 77.13 | 76.00 | 76.34 | 8,282,217 | -0.69(-0.90%) |
Dec 12, 2013 | 77.53 | 77.74 | 76.76 | 77.03 | 11,329,349 | -0.71(-0.91%) |
Dec 11, 2013 | 78.84 | 78.88 | 77.55 | 77.74 | 11,481,268 | -0.99(-1.26%) |
Dec 10, 2013 | 78.81 | 78.91 | 78.12 | 78.73 | 8,800,139 | +0.20(+0.26%) |
Dec 09, 2013 | 77.86 | 78.87 | 77.77 | 78.53 | 12,104,351 | +0.67(+0.86%) |
Dec 06, 2013 | 77.70 | 77.90 | 77.45 | 77.86 | 6,564,110 | +0.76(+0.98%) |
Dec 05, 2013 | 77.21 | 77.67 | 76.85 | 77.10 | 7,384,730 | -0.43(-0.55%) |
Dec 04, 2013 | 77.74 | 78.20 | 77.16 | 77.53 | 6,897,567 | -0.48(-0.61%) |
Dec 03, 2013 | 77.87 | 78.25 | 77.59 | 78.00 | 8,496,940 | +0.11(+0.15%) |