Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.05 | 74.23 | 73.28 | 73.82 | 621,412 | -0.25(-0.34%) |
Feb 27, 2014 | 72.48 | 74.19 | 72.48 | 74.07 | 1,277,945 | +1.60(+2.21%) |
Feb 26, 2014 | 72.63 | 72.95 | 72.12 | 72.47 | 677,317 | +0.20(+0.28%) |
Feb 25, 2014 | 72.63 | 72.83 | 72.14 | 72.27 | 453,956 | -0.40(-0.55%) |
Feb 24, 2014 | 72.85 | 73.19 | 72.65 | 72.67 | 531,635 | -0.18(-0.25%) |
Feb 21, 2014 | 72.90 | 73.54 | 72.79 | 72.85 | 558,088 | +0.21(+0.29%) |
Feb 20, 2014 | 72.74 | 73.43 | 72.32 | 72.64 | 812,396 | +0.07(+0.10%) |
Feb 19, 2014 | 73.57 | 73.77 | 72.44 | 72.57 | 686,940 | -1.39(-1.88%) |
Feb 18, 2014 | 72.00 | 74.22 | 72.00 | 73.96 | 1,314,108 | +1.96(+2.72%) |
Feb 14, 2014 | 71.69 | 72.00 | 72.00 | 72.00 | 531,800 | +0.31(+0.43%) |
Feb 13, 2014 | 71.26 | 71.74 | 70.80 | 71.69 | 570,907 | +0.12(+0.17%) |
Feb 12, 2014 | 71.56 | 72.23 | 71.15 | 71.57 | 581,363 | +0.27(+0.38%) |
Feb 11, 2014 | 70.79 | 71.50 | 70.63 | 71.30 | 715,845 | +0.23(+0.32%) |
Feb 10, 2014 | 70.70 | 71.11 | 70.51 | 71.07 | 736,530 | +0.15(+0.21%) |
Feb 07, 2014 | 69.08 | 70.98 | 68.86 | 70.92 | 868,682 | +2.01(+2.92%) |
Feb 06, 2014 | 68.05 | 68.94 | 68.04 | 68.91 | 377,142 | +0.94(+1.38%) |
Feb 05, 2014 | 67.17 | 68.18 | 66.34 | 67.97 | 904,006 | +0.64(+0.95%) |
Feb 04, 2014 | 67.46 | 67.60 | 66.39 | 67.33 | 1,023,585 | +0.09(+0.13%) |
Feb 03, 2014 | 69.34 | 69.34 | 67.00 | 67.24 | 1,220,107 | -2.10(-3.03%) |
Jan 31, 2014 | 69.03 | 69.88 | 68.89 | 69.34 | 980,830 | -0.43(-0.62%) |
Jan 30, 2014 | 69.00 | 69.92 | 68.72 | 69.77 | 898,024 | -0.71(-1.01%) |
Jan 29, 2014 | 70.17 | 70.79 | 69.92 | 70.48 | 992,781 | +0.04(+0.06%) |
Jan 28, 2014 | 72.25 | 72.33 | 69.62 | 70.44 | 1,097,454 | +1.74(+2.53%) |
Jan 27, 2014 | 68.31 | 69.20 | 68.07 | 68.70 | 959,544 | +0.64(+0.94%) |
Jan 24, 2014 | 69.44 | 69.60 | 68.03 | 68.06 | 494,803 | -1.70(-2.44%) |
Jan 23, 2014 | 74.24 | 70.73 | 69.37 | 69.76 | 630,981 | -1.08(-1.52%) |
Jan 22, 2014 | 70.50 | 70.91 | 69.93 | 70.84 | 397,060 | +0.34(+0.48%) |
Jan 21, 2014 | 71.00 | 71.40 | 70.20 | 70.50 | 689,116 | -0.04(-0.06%) |
Jan 17, 2014 | 70.65 | 70.54 | 70.54 | 70.54 | 568,200 | -0.05(-0.07%) |
Jan 16, 2014 | 69.76 | 70.70 | 69.45 | 70.59 | 1,320,302 | +0.55(+0.79%) |
Jan 15, 2014 | 69.29 | 70.14 | 69.29 | 70.04 | 507,741 | +0.75(+1.08%) |
Jan 14, 2014 | 67.81 | 69.30 | 67.81 | 69.29 | 470,782 | +1.34(+1.97%) |
Jan 13, 2014 | 68.63 | 69.28 | 67.83 | 67.95 | 509,141 | -1.01(-1.46%) |
Jan 10, 2014 | 68.64 | 68.98 | 68.39 | 68.96 | 433,368 | +0.59(+0.86%) |
Jan 09, 2014 | 68.26 | 68.59 | 67.81 | 68.37 | 716,932 | +0.46(+0.68%) |
Jan 08, 2014 | 68.73 | 68.91 | 67.01 | 67.91 | 2,206,780 | -1.10(-1.59%) |
Jan 07, 2014 | 68.75 | 69.39 | 67.65 | 69.01 | 1,118,523 | +0.21(+0.31%) |
Jan 06, 2014 | 69.13 | 69.75 | 68.70 | 68.80 | 689,050 | -0.50(-0.72%) |
Jan 03, 2014 | 68.61 | 69.50 | 68.40 | 69.30 | 502,176 | +0.82(+1.20%) |
Jan 02, 2014 | 69.63 | 69.65 | 68.08 | 68.48 | 601,359 | -1.33(-1.91%) |
Dec 31, 2013 | 70.00 | 69.81 | 69.81 | 69.81 | 322,300 | +0.02(+0.03%) |
Dec 30, 2013 | 70.21 | 70.53 | 69.50 | 69.79 | 353,920 | -0.37(-0.53%) |
Dec 27, 2013 | 70.73 | 70.73 | 69.81 | 70.16 | 304,437 | +0.49(+0.70%) |
Dec 26, 2013 | 68.92 | 69.82 | 68.82 | 69.67 | 420,575 | +0.70(+1.01%) |
Dec 24, 2013 | 69.22 | 69.47 | 68.77 | 68.97 | 264,146 | -0.10(-0.14%) |
Dec 23, 2013 | 69.14 | 69.46 | 68.74 | 69.07 | 641,259 | +0.33(+0.48%) |
Dec 20, 2013 | 67.90 | 68.81 | 67.69 | 68.74 | 1,041,979 | +0.78(+1.15%) |
Dec 19, 2013 | 67.31 | 68.34 | 67.16 | 67.96 | 716,487 | +0.44(+0.65%) |
Dec 18, 2013 | 66.61 | 67.58 | 65.95 | 67.52 | 766,941 | +1.01(+1.52%) |
Dec 17, 2013 | 66.31 | 66.75 | 66.08 | 66.51 | 631,277 | +0.11(+0.17%) |
Dec 16, 2013 | 65.68 | 66.52 | 65.44 | 66.40 | 448,590 | +0.85(+1.30%) |
Dec 13, 2013 | 65.44 | 65.77 | 65.30 | 65.55 | 390,095 | +0.23(+0.35%) |
Dec 12, 2013 | 65.46 | 65.96 | 65.17 | 65.32 | 436,190 | -0.20(-0.31%) |
Dec 11, 2013 | 65.63 | 66.30 | 65.33 | 65.52 | 899,891 | -0.09(-0.14%) |
Dec 10, 2013 | 66.28 | 66.41 | 65.27 | 65.61 | 577,365 | -1.02(-1.53%) |
Dec 09, 2013 | 66.19 | 67.38 | 65.94 | 66.63 | 1,133,469 | +0.21(+0.32%) |
Dec 06, 2013 | 65.02 | 66.88 | 65.02 | 66.42 | 945,185 | +1.61(+2.48%) |
Dec 05, 2013 | 64.56 | 64.86 | 64.12 | 64.81 | 611,797 | +0.09(+0.14%) |
Dec 04, 2013 | 64.07 | 64.98 | 63.87 | 64.72 | 669,591 | +0.51(+0.79%) |
Dec 03, 2013 | 64.05 | 64.64 | 63.65 | 64.21 | 573,069 | +0.17(+0.27%) |