Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.56 | 76.39 | 74.62 | 75.30 | 32,838 | +0.15(+0.20%) |
Feb 27, 2014 | 75.31 | 75.88 | 74.41 | 75.15 | 21,890 | -0.13(-0.17%) |
Feb 26, 2014 | 76.92 | 76.92 | 74.95 | 75.28 | 32,947 | -0.71(-0.93%) |
Feb 25, 2014 | 79.16 | 79.16 | 75.27 | 75.99 | 53,611 | -3.01(-3.81%) |
Feb 24, 2014 | 79.60 | 83.40 | 78.68 | 79.00 | 58,002 | -4.40(-5.28%) |
Feb 21, 2014 | 85.82 | 86.00 | 82.61 | 83.40 | 43,138 | -0.29(-0.35%) |
Feb 20, 2014 | 83.66 | 84.93 | 82.11 | 83.69 | 43,203 | +1.18(+1.43%) |
Feb 19, 2014 | 81.46 | 82.80 | 74.59 | 82.51 | 27,954 | +0.55(+0.67%) |
Feb 18, 2014 | 79.48 | 81.96 | 78.67 | 81.96 | 66,703 | +2.47(+3.11%) |
Feb 14, 2014 | 81.19 | 79.49 | 79.49 | 79.49 | 62,600 | -2.15(-2.63%) |
Feb 13, 2014 | 76.54 | 82.63 | 75.78 | 81.64 | 77,326 | +5.10(+6.66%) |
Feb 12, 2014 | 74.47 | 75.49 | 74.47 | 76.54 | 42,031 | +2.10(+2.82%) |
Feb 11, 2014 | 74.19 | 74.70 | 72.64 | 74.44 | 41,127 | +0.82(+1.11%) |
Feb 10, 2014 | 73.28 | 75.54 | 73.08 | 73.62 | 27,475 | +0.29(+0.40%) |
Feb 07, 2014 | 74.13 | 75.19 | 72.64 | 73.33 | 66,033 | +0.18(+0.25%) |
Feb 06, 2014 | 72.88 | 75.67 | 72.13 | 73.15 | 42,883 | +0.80(+1.11%) |
Feb 05, 2014 | 71.44 | 73.05 | 70.60 | 72.35 | 29,252 | -0.13(-0.18%) |
Feb 04, 2014 | 71.99 | 74.10 | 70.84 | 72.48 | 54,188 | +0.83(+1.16%) |
Feb 03, 2014 | 71.05 | 73.50 | 69.14 | 71.65 | 48,172 | -1.36(-1.86%) |
Jan 31, 2014 | 70.05 | 73.49 | 70.05 | 73.01 | 41,255 | +1.60(+2.24%) |
Jan 30, 2014 | 73.59 | 74.65 | 71.41 | 71.41 | 23,308 | -1.48(-2.03%) |
Jan 29, 2014 | 75.41 | 75.41 | 72.28 | 72.89 | 35,300 | -2.17(-2.89%) |
Jan 28, 2014 | 74.16 | 77.02 | 73.41 | 75.06 | 39,120 | +1.60(+2.18%) |
Jan 27, 2014 | 75.17 | 76.57 | 72.20 | 73.46 | 56,808 | -1.54(-2.05%) |
Jan 24, 2014 | 79.21 | 79.79 | 75.00 | 75.00 | 120,206 | -5.17(-6.45%) |
Jan 23, 2014 | 79.54 | 80.99 | 76.85 | 80.17 | 88,112 | -0.70(-0.87%) |
Jan 22, 2014 | 81.10 | 81.25 | 79.50 | 80.87 | 23,453 | -0.54(-0.66%) |
Jan 21, 2014 | 81.21 | 82.87 | 79.70 | 81.41 | 23,313 | +0.18(+0.22%) |
Jan 17, 2014 | 81.50 | 81.23 | 81.23 | 81.23 | 54,800 | -0.70(-0.85%) |
Jan 16, 2014 | 81.80 | 82.41 | 80.52 | 81.93 | 18,658 | -0.07(-0.09%) |
Jan 15, 2014 | 79.26 | 82.05 | 79.26 | 82.00 | 22,979 | +2.74(+3.46%) |
Jan 14, 2014 | 77.74 | 81.50 | 77.74 | 79.26 | 16,412 | +1.61(+2.07%) |
Jan 13, 2014 | 78.05 | 78.94 | 76.66 | 77.65 | 38,026 | -1.25(-1.58%) |
Jan 10, 2014 | 79.83 | 80.73 | 78.15 | 78.90 | 19,891 | -0.32(-0.40%) |
Jan 09, 2014 | 81.60 | 81.60 | 79.00 | 79.22 | 69,529 | -2.56(-3.13%) |
Jan 08, 2014 | 77.95 | 81.98 | 77.95 | 81.78 | 41,037 | +4.56(+5.91%) |
Jan 07, 2014 | 77.96 | 78.87 | 76.16 | 77.22 | 38,371 | -0.31(-0.40%) |
Jan 06, 2014 | 78.14 | 78.35 | 76.73 | 77.53 | 46,308 | -1.07(-1.36%) |
Jan 03, 2014 | 78.11 | 78.83 | 78.02 | 78.60 | 9,499 | +0.23(+0.29%) |
Jan 02, 2014 | 77.17 | 78.88 | 76.60 | 78.37 | 13,008 | +0.47(+0.60%) |
Dec 31, 2013 | 77.65 | 77.90 | 77.90 | 77.90 | 46,800 | -0.56(-0.71%) |
Dec 30, 2013 | 78.36 | 78.88 | 77.55 | 78.46 | 16,468 | -0.33(-0.42%) |
Dec 27, 2013 | 77.48 | 78.88 | 77.48 | 78.79 | 10,258 | +0.90(+1.16%) |
Dec 26, 2013 | 77.99 | 77.99 | 77.16 | 77.89 | 11,098 | +0.10(+0.13%) |
Dec 24, 2013 | 77.64 | 77.81 | 76.92 | 77.79 | 10,550 | +0.16(+0.21%) |
Dec 23, 2013 | 77.00 | 77.93 | 76.14 | 77.63 | 21,981 | +0.89(+1.16%) |
Dec 20, 2013 | 76.17 | 77.00 | 72.67 | 76.74 | 33,494 | +0.25(+0.33%) |
Dec 19, 2013 | 75.59 | 76.50 | 75.59 | 76.49 | 23,005 | +0.64(+0.84%) |
Dec 18, 2013 | 75.50 | 76.49 | 74.49 | 75.85 | 13,941 | +0.55(+0.73%) |
Dec 17, 2013 | 75.30 | 76.06 | 74.56 | 75.30 | 8,265 | -0.03(-0.04%) |
Dec 16, 2013 | 76.17 | 76.17 | 74.96 | 75.33 | 11,542 | -0.56(-0.74%) |
Dec 13, 2013 | 74.10 | 75.89 | 73.66 | 75.89 | 17,238 | +1.53(+2.06%) |
Dec 12, 2013 | 74.66 | 75.00 | 74.00 | 74.36 | 20,900 | +0.10(+0.13%) |
Dec 11, 2013 | 74.83 | 76.18 | 74.00 | 74.26 | 84,712 | -0.01(-0.01%) |
Dec 10, 2013 | 73.35 | 74.90 | 73.35 | 74.27 | 27,940 | +0.76(+1.03%) |
Dec 09, 2013 | 73.84 | 73.85 | 73.12 | 73.51 | 7,723 | +0.01(+0.01%) |
Dec 06, 2013 | 73.60 | 73.90 | 73.40 | 73.50 | 0 | +0.34(+0.46%) |
Dec 05, 2013 | 73.09 | 73.89 | 72.63 | 73.16 | 0 | -0.07(-0.10%) |
Dec 04, 2013 | 72.90 | 73.71 | 71.20 | 73.23 | 0 | -0.33(-0.45%) |
Dec 03, 2013 | 73.24 | 73.74 | 73.10 | 73.56 | 0 | +0.46(+0.63%) |