Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.34 | 75.63 | 75.32 | 75.44 | 0 | +0.43(+0.57%) |
Feb 27, 2014 | 74.81 | 75.03 | 74.59 | 75.01 | 262,625 | +0.11(+0.15%) |
Feb 26, 2014 | 74.78 | 74.92 | 74.42 | 74.90 | 316,029 | -0.21(-0.28%) |
Feb 25, 2014 | 74.92 | 75.21 | 74.60 | 75.11 | 370,932 | +0.30(+0.40%) |
Feb 24, 2014 | 74.42 | 74.97 | 74.35 | 74.81 | 550,386 | +0.34(+0.46%) |
Feb 21, 2014 | 74.18 | 74.60 | 74.16 | 74.47 | 0 | +0.82(+1.11%) |
Feb 20, 2014 | 73.85 | 73.85 | 73.61 | 73.65 | 352,400 | -0.15(-0.20%) |
Feb 19, 2014 | 73.90 | 74.28 | 73.79 | 73.80 | 277,736 | -0.25(-0.34%) |
Feb 18, 2014 | 74.00 | 74.17 | 73.83 | 74.05 | 459,755 | -0.17(-0.23%) |
Feb 14, 2014 | 74.22 | 74.22 | 74.22 | 0 | -0.02(-0.03%) | |
Feb 13, 2014 | 73.75 | 74.26 | 73.52 | 74.24 | 353,355 | -0.49(-0.66%) |
Feb 12, 2014 | 74.48 | 74.78 | 74.40 | 74.73 | 288,752 | +0.02(+0.03%) |
Feb 11, 2014 | 74.35 | 74.95 | 74.28 | 74.71 | 509,575 | -0.74(-0.98%) |
Feb 10, 2014 | 75.42 | 75.45 | 75.07 | 75.45 | 1,082,319 | -0.23(-0.30%) |
Feb 07, 2014 | 74.91 | 75.71 | 74.76 | 75.68 | 0 | +1.68(+2.27%) |
Feb 06, 2014 | 73.62 | 74.16 | 73.60 | 74.00 | 636,507 | +1.83(+2.54%) |
Feb 05, 2014 | 71.84 | 72.35 | 71.78 | 72.17 | 438,969 | +0.42(+0.59%) |
Feb 04, 2014 | 71.84 | 72.08 | 71.50 | 71.75 | 409,469 | -0.41(-0.57%) |
Feb 03, 2014 | 73.19 | 73.50 | 72.14 | 72.16 | 517,896 | -0.49(-0.67%) |
Jan 31, 2014 | 71.90 | 72.87 | 71.79 | 72.65 | 0 | -0.39(-0.53%) |
Jan 30, 2014 | 73.13 | 73.39 | 72.75 | 73.04 | 285,776 | -0.60(-0.81%) |
Jan 29, 2014 | 73.70 | 74.00 | 73.43 | 73.64 | 222,865 | -0.48(-0.65%) |
Jan 28, 2014 | 74.02 | 74.33 | 73.88 | 74.12 | 320,470 | +0.07(+0.09%) |
Jan 27, 2014 | 74.12 | 74.34 | 73.84 | 74.05 | 299,811 | -0.48(-0.64%) |
Jan 24, 2014 | 75.03 | 75.18 | 74.53 | 74.53 | 0 | -1.74(-2.28%) |
Jan 23, 2014 | 76.27 | 76.42 | 75.70 | 76.27 | 348,441 | +0.62(+0.82%) |
Jan 22, 2014 | 75.47 | 75.78 | 75.28 | 75.65 | 398,712 | +0.00(+0.00%) |
Jan 21, 2014 | 75.85 | 75.93 | 75.40 | 75.65 | 309,385 | +1.31(+1.76%) |
Jan 17, 2014 | 74.34 | 74.34 | 74.34 | 0 | -0.44(-0.59%) | |
Jan 16, 2014 | 74.66 | 74.86 | 74.49 | 74.78 | 446,971 | +1.25(+1.70%) |
Jan 15, 2014 | 73.62 | 73.55 | 73.00 | 73.53 | 586,348 | -0.09(-0.12%) |
Jan 14, 2014 | 73.58 | 73.80 | 73.47 | 73.62 | 430,617 | +0.05(+0.07%) |
Jan 13, 2014 | 73.11 | 73.76 | 73.11 | 73.57 | 534,795 | +0.51(+0.70%) |
Jan 10, 2014 | 72.82 | 73.35 | 72.80 | 73.06 | 314,452 | +0.79(+1.09%) |
Jan 09, 2014 | 72.36 | 72.76 | 72.11 | 72.27 | 650,707 | -0.51(-0.70%) |
Jan 08, 2014 | 72.63 | 73.17 | 72.40 | 72.78 | 724,422 | -0.50(-0.68%) |
Jan 07, 2014 | 73.53 | 73.72 | 73.20 | 73.28 | 706,819 | +0.22(+0.30%) |
Jan 06, 2014 | 72.66 | 73.22 | 72.57 | 73.06 | 311,710 | -0.31(-0.42%) |
Jan 03, 2014 | 72.42 | 73.50 | 72.33 | 73.37 | 0 | +0.53(+0.73%) |
Jan 02, 2014 | 72.71 | 72.84 | 72.24 | 72.84 | 823,913 | -0.75(-1.02%) |
Dec 31, 2013 | 73.59 | 73.59 | 73.59 | 0 | -0.21(-0.28%) | |
Dec 30, 2013 | 73.46 | 73.81 | 73.37 | 73.80 | 310,844 | +0.26(+0.35%) |
Dec 27, 2013 | 73.55 | 73.80 | 73.31 | 73.54 | 342,154 | +0.66(+0.91%) |
Dec 26, 2013 | 72.51 | 77.85 | 72.51 | 72.88 | 364,304 | +0.26(+0.36%) |
Dec 24, 2013 | 72.27 | 72.63 | 72.27 | 72.62 | 293,257 | +0.19(+0.26%) |
Dec 23, 2013 | 72.19 | 72.55 | 72.10 | 72.43 | 1,112,796 | +0.05(+0.07%) |
Dec 20, 2013 | 71.83 | 72.47 | 71.83 | 72.38 | 0 | +0.82(+1.15%) |
Dec 19, 2013 | 71.05 | 71.65 | 70.90 | 71.56 | 1,187,962 | +0.03(+0.04%) |
Dec 18, 2013 | 71.48 | 72.03 | 71.26 | 71.53 | 531,379 | -0.49(-0.68%) |
Dec 17, 2013 | 71.60 | 72.12 | 71.52 | 72.02 | 574,860 | +0.55(+0.77%) |
Dec 16, 2013 | 71.44 | 71.52 | 71.26 | 71.47 | 594,098 | +0.31(+0.44%) |
Dec 13, 2013 | 71.31 | 71.39 | 70.83 | 71.16 | 0 | -0.61(-0.85%) |
Dec 12, 2013 | 72.29 | 72.38 | 71.67 | 71.77 | 474,077 | -1.37(-1.87%) |
Dec 11, 2013 | 73.55 | 73.56 | 73.05 | 73.14 | 1,063,090 | -0.02(-0.03%) |
Dec 10, 2013 | 73.39 | 73.45 | 73.04 | 73.16 | 1,530,904 | -0.49(-0.67%) |
Dec 09, 2013 | 73.26 | 73.77 | 73.20 | 73.65 | 494,168 | +0.41(+0.56%) |
Dec 06, 2013 | 72.89 | 73.36 | 72.85 | 73.24 | 298,948 | +1.18(+1.64%) |
Dec 05, 2013 | 71.76 | 72.17 | 71.73 | 72.06 | 610,470 | +0.54(+0.76%) |
Dec 04, 2013 | 71.28 | 71.69 | 71.15 | 71.52 | 424,771 | -0.28(-0.39%) |
Dec 03, 2013 | 71.86 | 72.01 | 71.61 | 71.80 | 367,282 | -0.33(-0.46%) |