Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.40 | 75.39 | 74.19 | 75.04 | 552,576 | +0.70(+0.94%) |
Feb 27, 2014 | 73.89 | 74.39 | 73.28 | 74.34 | 613,702 | +0.42(+0.56%) |
Feb 26, 2014 | 74.73 | 75.33 | 73.34 | 73.92 | 1,213,109 | -0.77(-1.03%) |
Feb 25, 2014 | 74.91 | 75.13 | 73.82 | 74.69 | 627,670 | -0.13(-0.18%) |
Feb 24, 2014 | 74.38 | 75.60 | 73.96 | 74.82 | 708,775 | +0.86(+1.16%) |
Feb 21, 2014 | 73.98 | 74.45 | 73.79 | 73.96 | 561,519 | +0.23(+0.31%) |
Feb 20, 2014 | 71.86 | 73.79 | 71.53 | 73.73 | 542,600 | +2.19(+3.07%) |
Feb 19, 2014 | 71.79 | 72.29 | 71.34 | 71.54 | 465,888 | -0.20(-0.28%) |
Feb 18, 2014 | 72.43 | 72.45 | 71.64 | 71.74 | 806,611 | -0.54(-0.75%) |
Feb 14, 2014 | 71.79 | 72.28 | 72.28 | 72.28 | 522,102 | +0.48(+0.67%) |
Feb 13, 2014 | 69.94 | 71.99 | 69.67 | 71.79 | 605,671 | +1.38(+1.96%) |
Feb 12, 2014 | 69.50 | 70.55 | 69.41 | 70.41 | 437,670 | +1.12(+1.62%) |
Feb 11, 2014 | 68.36 | 69.52 | 68.10 | 69.29 | 362,965 | +0.92(+1.34%) |
Feb 10, 2014 | 69.15 | 69.17 | 67.98 | 68.37 | 655,173 | -0.93(-1.34%) |
Feb 07, 2014 | 68.95 | 69.60 | 68.83 | 69.30 | 610,547 | +0.74(+1.07%) |
Feb 06, 2014 | 67.38 | 68.66 | 67.13 | 68.56 | 551,376 | +1.46(+2.17%) |
Feb 05, 2014 | 67.35 | 67.78 | 66.09 | 67.11 | 373,785 | -0.38(-0.56%) |
Feb 04, 2014 | 67.19 | 67.63 | 65.72 | 67.48 | 1,106,476 | +0.50(+0.75%) |
Feb 03, 2014 | 69.80 | 70.40 | 66.92 | 66.98 | 1,163,511 | -2.76(-3.96%) |
Jan 31, 2014 | 69.11 | 70.22 | 68.89 | 69.74 | 552,590 | +0.19(+0.27%) |
Jan 30, 2014 | 68.94 | 69.58 | 68.30 | 69.55 | 699,285 | +1.29(+1.88%) |
Jan 29, 2014 | 67.96 | 69.10 | 67.96 | 68.27 | 758,717 | -0.54(-0.78%) |
Jan 28, 2014 | 68.20 | 69.02 | 67.99 | 68.81 | 643,515 | +0.77(+1.14%) |
Jan 27, 2014 | 69.13 | 69.28 | 66.45 | 68.03 | 1,129,329 | -0.94(-1.37%) |
Jan 24, 2014 | 71.41 | 71.41 | 68.86 | 68.98 | 1,148,021 | -3.24(-4.49%) |
Jan 23, 2014 | 71.45 | 72.87 | 71.45 | 72.22 | 1,056,970 | +0.42(+0.58%) |
Jan 22, 2014 | 71.47 | 72.02 | 70.59 | 71.80 | 687,897 | +0.35(+0.49%) |
Jan 21, 2014 | 71.33 | 71.88 | 69.53 | 71.45 | 513,840 | +0.67(+0.95%) |
Jan 17, 2014 | 71.32 | 70.78 | 70.78 | 70.78 | 489,896 | -0.43(-0.61%) |
Jan 16, 2014 | 70.76 | 71.63 | 70.58 | 71.22 | 407,613 | +0.19(+0.27%) |
Jan 15, 2014 | 69.09 | 71.23 | 69.30 | 71.03 | 689,664 | +1.94(+2.80%) |
Jan 14, 2014 | 68.96 | 69.39 | 68.37 | 69.09 | 476,515 | +0.41(+0.59%) |
Jan 13, 2014 | 69.44 | 69.63 | 68.45 | 68.68 | 306,238 | -0.94(-1.36%) |
Jan 10, 2014 | 69.34 | 69.65 | 69.14 | 69.63 | 304,317 | +0.38(+0.55%) |
Jan 09, 2014 | 68.86 | 69.41 | 68.60 | 69.25 | 404,355 | +0.41(+0.59%) |
Jan 08, 2014 | 69.09 | 69.50 | 68.27 | 68.84 | 472,310 | -0.27(-0.40%) |
Jan 07, 2014 | 69.24 | 69.54 | 68.51 | 69.12 | 338,953 | +0.25(+0.36%) |
Jan 06, 2014 | 69.92 | 69.97 | 68.69 | 68.87 | 423,197 | -0.79(-1.14%) |
Jan 03, 2014 | 69.38 | 69.92 | 69.14 | 69.67 | 349,980 | +0.44(+0.64%) |
Jan 02, 2014 | 69.91 | 70.05 | 68.84 | 69.22 | 492,598 | -0.95(-1.36%) |
Dec 31, 2013 | 70.14 | 70.18 | 70.18 | 70.18 | 323,317 | +0.11(+0.16%) |
Dec 30, 2013 | 70.04 | 70.20 | 69.60 | 70.06 | 408,117 | -0.01(-0.01%) |
Dec 27, 2013 | 70.28 | 70.52 | 69.88 | 70.07 | 238,189 | +0.07(+0.09%) |
Dec 26, 2013 | 70.25 | 70.55 | 69.94 | 70.01 | 296,261 | +0.05(+0.07%) |
Dec 24, 2013 | 69.37 | 70.35 | 69.37 | 69.96 | 206,119 | +0.45(+0.65%) |
Dec 23, 2013 | 70.06 | 70.25 | 69.09 | 69.51 | 731,069 | -0.21(-0.30%) |
Dec 20, 2013 | 73.36 | 73.36 | 69.01 | 69.71 | 1,138,100 | -0.02(-0.03%) |
Dec 19, 2013 | 69.74 | 69.82 | 68.47 | 69.73 | 1,520,112 | -0.29(-0.42%) |
Dec 18, 2013 | 67.80 | 70.08 | 67.57 | 70.03 | 1,355,714 | +2.36(+3.49%) |
Dec 17, 2013 | 66.73 | 67.76 | 66.66 | 67.66 | 916,377 | +0.85(+1.27%) |
Dec 16, 2013 | 65.88 | 66.99 | 65.86 | 66.81 | 1,027,483 | +1.20(+1.83%) |
Dec 13, 2013 | 64.51 | 65.63 | 64.32 | 65.61 | 1,554,040 | +1.11(+1.73%) |
Dec 12, 2013 | 63.60 | 64.50 | 63.59 | 64.50 | 698,117 | +0.98(+1.55%) |
Dec 11, 2013 | 63.21 | 63.65 | 63.01 | 63.52 | 825,955 | +0.54(+0.86%) |
Dec 10, 2013 | 63.48 | 63.55 | 62.95 | 62.98 | 667,692 | -0.43(-0.69%) |
Dec 09, 2013 | 63.28 | 63.70 | 63.28 | 63.41 | 461,567 | +0.15(+0.24%) |
Dec 06, 2013 | 63.40 | 63.91 | 63.15 | 63.26 | 499,799 | +0.29(+0.47%) |
Dec 05, 2013 | 63.20 | 63.20 | 62.66 | 62.97 | 504,215 | -0.34(-0.54%) |
Dec 04, 2013 | 62.70 | 63.59 | 62.29 | 63.31 | 561,951 | +0.25(+0.39%) |
Dec 03, 2013 | 64.25 | 64.55 | 62.70 | 63.06 | 1,230,330 | -1.48(-2.30%) |