Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.37 | 75.91 | 75.37 | 75.55 | 113,583 | +0.26(+0.34%) |
Feb 27, 2014 | 75.15 | 75.38 | 74.91 | 75.29 | 37,851 | +0.19(+0.26%) |
Feb 26, 2014 | 75.11 | 75.50 | 75.01 | 75.10 | 499,600 | +0.14(+0.19%) |
Feb 25, 2014 | 75.11 | 75.18 | 74.94 | 74.96 | 5,211 | +0.19(+0.26%) |
Feb 24, 2014 | 74.62 | 75.20 | 74.47 | 74.76 | 10,611 | +0.30(+0.40%) |
Feb 21, 2014 | 74.57 | 74.79 | 74.47 | 74.47 | 7,119 | +0.04(+0.05%) |
Feb 20, 2014 | 74.03 | 74.58 | 73.99 | 74.43 | 18,963 | +0.59(+0.80%) |
Feb 19, 2014 | 73.98 | 74.36 | 73.76 | 73.83 | 9,405 | -0.36(-0.49%) |
Feb 18, 2014 | 74.59 | 74.59 | 73.94 | 74.19 | 16,033 | -0.21(-0.28%) |
Feb 14, 2014 | 73.94 | 74.40 | 74.40 | 74.40 | 17,724 | +0.36(+0.49%) |
Feb 13, 2014 | 73.28 | 74.05 | 73.28 | 74.04 | 20,284 | +0.50(+0.68%) |
Feb 12, 2014 | 73.83 | 73.90 | 73.45 | 73.54 | 19,946 | -0.23(-0.31%) |
Feb 11, 2014 | 73.15 | 73.89 | 73.15 | 73.78 | 17,677 | +0.58(+0.79%) |
Feb 10, 2014 | 72.92 | 73.20 | 72.85 | 73.20 | 11,747 | +0.18(+0.25%) |
Feb 07, 2014 | 72.54 | 73.02 | 72.49 | 73.02 | 16,152 | +0.88(+1.22%) |
Feb 06, 2014 | 71.59 | 72.22 | 71.59 | 72.13 | 80,697 | +0.97(+1.36%) |
Feb 05, 2014 | 71.18 | 71.31 | 70.66 | 71.16 | 28,380 | -0.24(-0.34%) |
Feb 04, 2014 | 71.14 | 71.42 | 71.04 | 71.41 | 31,123 | +0.73(+1.03%) |
Feb 03, 2014 | 72.37 | 72.37 | 70.63 | 70.68 | 98,874 | -1.78(-2.45%) |
Jan 31, 2014 | 72.10 | 72.92 | 71.89 | 72.45 | 31,492 | -0.50(-0.68%) |
Jan 30, 2014 | 73.02 | 73.26 | 72.87 | 72.95 | 94,432 | +0.47(+0.65%) |
Jan 29, 2014 | 73.30 | 73.30 | 72.41 | 72.48 | 39,032 | -1.38(-1.87%) |
Jan 28, 2014 | 73.54 | 73.90 | 73.53 | 73.86 | 53,759 | +0.57(+0.78%) |
Jan 27, 2014 | 73.70 | 73.82 | 72.99 | 73.29 | 61,401 | -0.32(-0.43%) |
Jan 24, 2014 | 74.46 | 74.61 | 73.61 | 73.61 | 117,295 | -1.09(-1.46%) |
Jan 23, 2014 | 75.10 | 75.10 | 74.45 | 74.70 | 529,800 | -0.81(-1.07%) |
Jan 22, 2014 | 75.24 | 75.54 | 75.24 | 75.51 | 19,806 | +0.26(+0.34%) |
Jan 21, 2014 | 75.40 | 75.58 | 74.91 | 75.25 | 21,143 | +0.23(+0.31%) |
Jan 17, 2014 | 75.77 | 75.02 | 75.02 | 75.02 | 21,968 | -0.65(-0.86%) |
Jan 16, 2014 | 75.61 | 75.76 | 75.40 | 75.67 | 21,026 | -0.14(-0.18%) |
Jan 15, 2014 | 75.76 | 75.95 | 75.69 | 75.81 | 17,687 | +0.05(+0.07%) |
Jan 14, 2014 | 75.33 | 75.85 | 75.32 | 75.76 | 12,650 | +0.64(+0.85%) |
Jan 13, 2014 | 75.88 | 76.11 | 75.09 | 75.11 | 21,684 | -0.83(-1.09%) |
Jan 10, 2014 | 75.89 | 76.01 | 75.71 | 75.94 | 21,003 | +0.26(+0.34%) |
Jan 09, 2014 | 75.74 | 75.75 | 75.39 | 75.68 | 22,656 | +0.14(+0.19%) |
Jan 08, 2014 | 76.03 | 76.03 | 75.32 | 75.54 | 23,095 | -0.33(-0.43%) |
Jan 07, 2014 | 75.67 | 76.09 | 75.67 | 75.87 | 33,977 | +0.32(+0.42%) |
Jan 06, 2014 | 75.83 | 76.05 | 75.36 | 75.55 | 74,326 | -0.13(-0.17%) |
Jan 03, 2014 | 75.81 | 75.95 | 75.67 | 75.68 | 64,494 | -0.16(-0.21%) |
Jan 02, 2014 | 76.38 | 76.46 | 75.71 | 75.84 | 24,568 | -0.85(-1.11%) |
Dec 31, 2013 | 77.08 | 76.68 | 76.68 | 76.68 | 70,524 | +0.09(+0.12%) |
Dec 30, 2013 | 76.44 | 76.60 | 76.36 | 76.60 | 20,509 | +0.26(+0.34%) |
Dec 27, 2013 | 76.34 | 76.48 | 76.22 | 76.34 | 21,347 | +0.13(+0.17%) |
Dec 26, 2013 | 75.99 | 76.30 | 75.99 | 76.21 | 13,651 | +0.32(+0.42%) |
Dec 24, 2013 | 75.76 | 76.04 | 75.76 | 75.89 | 5,660 | +0.19(+0.26%) |
Dec 23, 2013 | 76.00 | 76.00 | 75.55 | 75.70 | 24,870 | +0.09(+0.12%) |
Dec 20, 2013 | 75.41 | 75.77 | 75.41 | 75.61 | 18,336 | +0.25(+0.33%) |
Dec 19, 2013 | 75.53 | 75.56 | 75.10 | 75.36 | 14,054 | -0.33(-0.43%) |
Dec 18, 2013 | 74.89 | 75.69 | 74.07 | 75.69 | 16,571 | +0.84(+1.13%) |
Dec 17, 2013 | 74.91 | 74.97 | 74.51 | 74.85 | 8,462 | -0.05(-0.06%) |
Dec 16, 2013 | 75.16 | 75.16 | 74.78 | 74.89 | 11,437 | +0.16(+0.21%) |
Dec 13, 2013 | 74.90 | 74.90 | 74.61 | 74.74 | 12,477 | +0.12(+0.16%) |
Dec 12, 2013 | 75.35 | 75.35 | 74.58 | 74.61 | 19,300 | -0.76(-1.00%) |
Dec 11, 2013 | 75.90 | 75.90 | 75.34 | 75.37 | 10,216 | -0.48(-0.64%) |
Dec 10, 2013 | 76.02 | 76.02 | 75.68 | 75.85 | 10,748 | -0.40(-0.53%) |
Dec 09, 2013 | 76.25 | 76.38 | 76.25 | 76.26 | 12,352 | +0.16(+0.21%) |
Dec 06, 2013 | 75.69 | 76.15 | 75.59 | 76.10 | 36,109 | +1.04(+1.38%) |
Dec 05, 2013 | 75.36 | 75.43 | 75.06 | 75.06 | 11,579 | -0.38(-0.51%) |
Dec 04, 2013 | 75.11 | 75.61 | 74.96 | 75.44 | 6,807 | +0.04(+0.06%) |
Dec 03, 2013 | 75.27 | 75.54 | 75.17 | 75.40 | 20,512 | +0.07(+0.09%) |