Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 63.13 | 63.27 | 62.77 | 63.06 | 701,349 | +0.04(+0.06%) |
Feb 27, 2014 | 62.84 | 63.28 | 62.78 | 63.03 | 588,487 | +0.16(+0.26%) |
Feb 26, 2014 | 62.78 | 63.50 | 62.78 | 62.86 | 897,555 | +0.29(+0.46%) |
Feb 25, 2014 | 62.88 | 63.08 | 62.31 | 62.58 | 507,390 | -0.28(-0.44%) |
Feb 24, 2014 | 62.72 | 63.24 | 62.01 | 62.85 | 599,469 | +0.85(+1.36%) |
Feb 21, 2014 | 62.06 | 62.53 | 61.36 | 62.01 | 1,453,239 | -0.54(-0.86%) |
Feb 20, 2014 | 61.41 | 62.88 | 61.41 | 62.55 | 930,604 | -0.20(-0.31%) |
Feb 19, 2014 | 62.32 | 63.35 | 62.23 | 62.75 | 1,007,212 | +0.16(+0.26%) |
Feb 18, 2014 | 61.85 | 62.71 | 61.53 | 62.58 | 1,159,701 | -0.02(-0.03%) |
Feb 14, 2014 | 62.44 | 62.60 | 62.60 | 62.60 | 1,615,711 | -1.82(-2.83%) |
Feb 13, 2014 | 63.62 | 64.51 | 63.30 | 64.42 | 727,061 | +0.40(+0.63%) |
Feb 12, 2014 | 64.01 | 64.32 | 63.72 | 64.02 | 734,418 | +0.13(+0.21%) |
Feb 11, 2014 | 63.84 | 64.22 | 63.45 | 63.88 | 758,246 | +0.06(+0.10%) |
Feb 10, 2014 | 63.50 | 63.93 | 63.31 | 63.82 | 691,332 | +0.19(+0.30%) |
Feb 07, 2014 | 63.23 | 63.88 | 63.01 | 63.63 | 773,562 | +0.64(+1.01%) |
Feb 06, 2014 | 61.20 | 63.07 | 61.03 | 63.00 | 681,766 | +1.90(+3.11%) |
Feb 05, 2014 | 61.98 | 62.28 | 60.98 | 61.10 | 1,134,808 | -1.11(-1.79%) |
Feb 04, 2014 | 61.27 | 62.52 | 60.88 | 62.21 | 911,022 | +1.11(+1.82%) |
Feb 03, 2014 | 62.79 | 62.97 | 60.81 | 61.10 | 884,486 | -1.74(-2.77%) |
Jan 31, 2014 | 62.39 | 63.53 | 62.26 | 62.84 | 851,364 | -0.61(-0.96%) |
Jan 30, 2014 | 61.72 | 63.53 | 61.49 | 63.45 | 828,108 | +2.08(+3.39%) |
Jan 29, 2014 | 61.16 | 61.81 | 61.08 | 61.36 | 484,745 | -0.40(-0.65%) |
Jan 28, 2014 | 61.88 | 62.19 | 61.56 | 61.77 | 697,392 | -0.13(-0.20%) |
Jan 27, 2014 | 62.54 | 62.74 | 61.84 | 61.89 | 1,027,067 | -0.68(-1.09%) |
Jan 24, 2014 | 62.75 | 63.16 | 62.38 | 62.58 | 936,135 | -0.46(-0.73%) |
Jan 23, 2014 | 63.35 | 63.45 | 62.59 | 63.03 | 480,314 | -1.05(-1.64%) |
Jan 22, 2014 | 63.23 | 64.23 | 63.09 | 64.08 | 778,619 | +1.06(+1.68%) |
Jan 21, 2014 | 63.66 | 63.88 | 62.33 | 63.02 | 937,787 | -0.41(-0.65%) |
Jan 17, 2014 | 62.31 | 63.44 | 63.44 | 63.44 | 1,216,772 | +1.44(+2.33%) |
Jan 16, 2014 | 60.94 | 62.05 | 60.92 | 61.99 | 875,464 | +0.01(+0.01%) |
Jan 15, 2014 | 61.11 | 62.06 | 61.11 | 61.98 | 610,518 | +0.87(+1.42%) |
Jan 14, 2014 | 60.68 | 61.16 | 60.06 | 61.11 | 490,110 | +0.62(+1.02%) |
Jan 13, 2014 | 61.19 | 61.63 | 60.40 | 60.49 | 519,923 | -1.21(-1.96%) |
Jan 10, 2014 | 61.85 | 61.88 | 61.26 | 61.71 | 278,092 | +0.04(+0.06%) |
Jan 09, 2014 | 61.75 | 61.93 | 61.15 | 61.67 | 349,704 | +0.02(+0.03%) |
Jan 08, 2014 | 61.47 | 61.78 | 60.91 | 61.65 | 497,165 | +0.01(+0.01%) |
Jan 07, 2014 | 61.78 | 61.79 | 61.27 | 61.64 | 357,752 | +0.42(+0.69%) |
Jan 06, 2014 | 61.80 | 61.85 | 61.16 | 61.22 | 317,382 | -0.57(-0.93%) |
Jan 03, 2014 | 61.49 | 62.00 | 61.48 | 61.80 | 351,008 | +0.40(+0.66%) |
Jan 02, 2014 | 61.84 | 62.11 | 61.17 | 61.39 | 374,602 | -0.57(-0.93%) |
Dec 31, 2013 | 62.33 | 61.97 | 61.97 | 61.97 | 497,613 | -0.23(-0.37%) |
Dec 30, 2013 | 62.04 | 62.46 | 61.97 | 62.20 | 497,783 | +0.22(+0.36%) |
Dec 27, 2013 | 62.05 | 62.06 | 61.67 | 61.97 | 320,158 | -0.06(-0.10%) |
Dec 26, 2013 | 61.89 | 62.11 | 61.63 | 62.04 | 278,951 | +0.15(+0.25%) |
Dec 24, 2013 | 61.21 | 61.92 | 61.19 | 61.88 | 188,834 | +0.61(+1.00%) |
Dec 23, 2013 | 61.10 | 61.51 | 61.03 | 61.27 | 517,275 | +0.57(+0.93%) |
Dec 20, 2013 | 60.58 | 61.04 | 60.22 | 60.71 | 1,196,643 | +0.56(+0.92%) |
Dec 19, 2013 | 60.25 | 60.62 | 60.11 | 60.15 | 558,383 | -0.15(-0.25%) |
Dec 18, 2013 | 60.11 | 60.35 | 59.21 | 60.31 | 1,476,740 | +0.13(+0.21%) |
Dec 17, 2013 | 60.91 | 61.07 | 59.82 | 60.18 | 793,790 | -0.83(-1.37%) |
Dec 16, 2013 | 60.14 | 61.14 | 59.81 | 61.01 | 961,867 | +1.14(+1.90%) |
Dec 13, 2013 | 60.01 | 60.33 | 59.70 | 59.88 | 387,981 | -0.04(-0.06%) |
Dec 12, 2013 | 59.66 | 60.07 | 59.47 | 59.91 | 433,450 | +0.12(+0.19%) |
Dec 11, 2013 | 60.42 | 60.51 | 59.71 | 59.80 | 437,326 | -0.67(-1.11%) |
Dec 10, 2013 | 60.93 | 61.16 | 60.38 | 60.47 | 401,484 | -0.60(-0.98%) |
Dec 09, 2013 | 61.33 | 61.47 | 60.77 | 61.07 | 415,817 | -0.20(-0.32%) |
Dec 06, 2013 | 60.34 | 61.29 | 60.20 | 61.27 | 555,335 | +1.48(+2.48%) |
Dec 05, 2013 | 59.95 | 60.16 | 59.62 | 59.79 | 353,647 | -0.27(-0.45%) |
Dec 04, 2013 | 59.88 | 60.40 | 59.49 | 60.06 | 589,086 | -0.07(-0.12%) |
Dec 03, 2013 | 60.20 | 60.67 | 59.84 | 60.13 | 676,913 | -0.23(-0.39%) |