Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.18 | 71.37 | 70.06 | 70.78 | 95,234 | +0.85(+1.21%) |
Feb 27, 2014 | 70.02 | 70.27 | 69.10 | 69.94 | 52,272 | -0.01(-0.02%) |
Feb 26, 2014 | 70.78 | 70.96 | 69.50 | 69.95 | 88,034 | -0.87(-1.22%) |
Feb 25, 2014 | 70.58 | 71.07 | 69.78 | 70.81 | 102,508 | -0.09(-0.13%) |
Feb 24, 2014 | 70.04 | 71.97 | 68.70 | 70.91 | 169,602 | +2.21(+3.21%) |
Feb 21, 2014 | 69.78 | 69.78 | 68.67 | 68.70 | 84,456 | -0.93(-1.34%) |
Feb 20, 2014 | 68.49 | 69.87 | 68.42 | 69.63 | 211,162 | +1.09(+1.59%) |
Feb 19, 2014 | 68.48 | 69.96 | 68.43 | 68.55 | 90,667 | -0.07(-0.11%) |
Feb 18, 2014 | 68.41 | 68.82 | 67.98 | 68.62 | 74,420 | +0.59(+0.86%) |
Feb 14, 2014 | 66.52 | 68.03 | 68.03 | 68.03 | 122,577 | +1.81(+2.73%) |
Feb 13, 2014 | 64.88 | 66.53 | 64.52 | 66.23 | 115,861 | +0.75(+1.15%) |
Feb 12, 2014 | 66.18 | 66.26 | 65.36 | 65.47 | 78,248 | -0.03(-0.05%) |
Feb 11, 2014 | 63.96 | 65.95 | 63.81 | 65.50 | 151,070 | +1.81(+2.84%) |
Feb 10, 2014 | 64.53 | 64.53 | 63.32 | 63.70 | 172,851 | -0.82(-1.26%) |
Feb 07, 2014 | 63.97 | 64.66 | 63.18 | 64.51 | 102,670 | +1.37(+2.17%) |
Feb 06, 2014 | 61.72 | 63.40 | 61.66 | 63.14 | 275,353 | +1.82(+2.97%) |
Feb 05, 2014 | 62.55 | 62.55 | 61.08 | 61.32 | 90,305 | -1.09(-1.74%) |
Feb 04, 2014 | 61.97 | 62.80 | 61.75 | 62.41 | 119,576 | +0.91(+1.48%) |
Feb 03, 2014 | 63.81 | 64.18 | 61.23 | 61.50 | 243,582 | -2.25(-3.52%) |
Jan 31, 2014 | 64.14 | 64.87 | 63.23 | 63.75 | 95,736 | -1.82(-2.77%) |
Jan 30, 2014 | 65.73 | 66.11 | 64.88 | 65.57 | 44,875 | +0.22(+0.34%) |
Jan 29, 2014 | 64.91 | 66.23 | 64.39 | 65.35 | 54,969 | -0.78(-1.19%) |
Jan 28, 2014 | 65.30 | 66.29 | 65.21 | 66.13 | 51,161 | +1.01(+1.56%) |
Jan 27, 2014 | 65.67 | 66.08 | 64.33 | 65.12 | 82,913 | -0.61(-0.92%) |
Jan 24, 2014 | 67.64 | 67.64 | 65.67 | 65.72 | 84,009 | -2.84(-4.15%) |
Jan 23, 2014 | 69.60 | 69.63 | 67.90 | 68.57 | 100,168 | -1.63(-2.32%) |
Jan 22, 2014 | 70.23 | 70.38 | 69.43 | 70.20 | 57,283 | +0.54(+0.78%) |
Jan 21, 2014 | 69.45 | 70.02 | 68.63 | 69.65 | 91,853 | +0.78(+1.14%) |
Jan 17, 2014 | 69.17 | 68.87 | 68.87 | 68.87 | 92,052 | -0.17(-0.24%) |
Jan 16, 2014 | 68.62 | 69.04 | 67.98 | 69.04 | 45,420 | +0.24(+0.35%) |
Jan 15, 2014 | 69.20 | 69.20 | 68.69 | 68.80 | 34,274 | -0.41(-0.59%) |
Jan 14, 2014 | 67.98 | 69.31 | 67.98 | 69.20 | 61,743 | +1.59(+2.35%) |
Jan 13, 2014 | 69.86 | 70.08 | 67.46 | 67.61 | 101,692 | -2.77(-3.93%) |
Jan 10, 2014 | 70.15 | 70.38 | 69.34 | 70.38 | 57,316 | +0.25(+0.36%) |
Jan 09, 2014 | 70.61 | 70.76 | 68.98 | 70.13 | 145,963 | -0.46(-0.65%) |
Jan 08, 2014 | 71.28 | 71.30 | 70.08 | 70.59 | 65,044 | -0.92(-1.29%) |
Jan 07, 2014 | 70.78 | 71.62 | 70.09 | 71.51 | 63,680 | +1.19(+1.69%) |
Jan 06, 2014 | 70.75 | 70.82 | 69.69 | 70.32 | 44,445 | -0.05(-0.07%) |
Jan 03, 2014 | 71.12 | 71.48 | 70.04 | 70.37 | 53,168 | -0.44(-0.62%) |
Jan 02, 2014 | 71.85 | 72.40 | 70.20 | 70.81 | 94,975 | -2.00(-2.74%) |
Dec 31, 2013 | 71.86 | 72.81 | 72.81 | 72.81 | 59,327 | +1.27(+1.78%) |
Dec 30, 2013 | 72.71 | 72.92 | 71.47 | 71.53 | 31,275 | -1.09(-1.50%) |
Dec 27, 2013 | 72.31 | 72.80 | 71.97 | 72.62 | 51,459 | +0.72(+1.00%) |
Dec 26, 2013 | 71.06 | 72.08 | 71.06 | 71.90 | 59,555 | +1.11(+1.56%) |
Dec 24, 2013 | 70.06 | 70.97 | 70.06 | 70.79 | 38,752 | +0.82(+1.17%) |
Dec 23, 2013 | 70.51 | 70.91 | 69.89 | 69.97 | 49,724 | +0.00(+0.00%) |
Dec 20, 2013 | 69.68 | 70.31 | 69.55 | 69.97 | 40,807 | +0.41(+0.58%) |
Dec 19, 2013 | 68.85 | 69.62 | 68.58 | 69.57 | 52,915 | +0.29(+0.43%) |
Dec 18, 2013 | 67.71 | 69.40 | 66.10 | 69.27 | 112,186 | +2.18(+3.25%) |
Dec 17, 2013 | 67.81 | 67.93 | 66.79 | 67.09 | 66,978 | -0.90(-1.32%) |
Dec 16, 2013 | 67.36 | 68.45 | 67.21 | 67.99 | 64,373 | +1.41(+2.12%) |
Dec 13, 2013 | 66.52 | 66.92 | 66.14 | 66.58 | 61,171 | -0.57(-0.86%) |
Dec 12, 2013 | 66.57 | 67.74 | 66.33 | 67.15 | 76,017 | +0.62(+0.93%) |
Dec 11, 2013 | 68.55 | 68.55 | 66.27 | 66.53 | 68,488 | -1.95(-2.85%) |
Dec 10, 2013 | 68.81 | 69.18 | 68.35 | 68.49 | 37,134 | -0.36(-0.52%) |
Dec 09, 2013 | 69.24 | 69.43 | 68.41 | 68.84 | 75,132 | +0.08(+0.12%) |
Dec 06, 2013 | 69.53 | 69.76 | 68.41 | 68.76 | 43,974 | +0.38(+0.55%) |
Dec 05, 2013 | 68.51 | 69.00 | 68.09 | 68.38 | 41,886 | -0.45(-0.65%) |
Dec 04, 2013 | 69.07 | 69.57 | 67.90 | 68.83 | 100,472 | -0.45(-0.65%) |
Dec 03, 2013 | 68.62 | 69.70 | 68.43 | 69.28 | 46,273 | +0.34(+0.50%) |