Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.30 | 73.74 | 72.13 | 72.85 | 6,314,452 | -0.04(-0.05%) |
Feb 27, 2014 | 72.50 | 73.13 | 72.18 | 72.89 | 5,260,761 | +0.37(+0.52%) |
Feb 26, 2014 | 72.02 | 72.56 | 71.81 | 72.52 | 7,931,138 | +0.58(+0.81%) |
Feb 25, 2014 | 71.24 | 72.15 | 70.79 | 71.94 | 7,931,175 | +0.73(+1.03%) |
Feb 24, 2014 | 70.90 | 72.13 | 70.88 | 71.20 | 8,472,587 | +0.24(+0.34%) |
Feb 21, 2014 | 71.11 | 71.57 | 70.77 | 70.96 | 6,989,439 | -0.15(-0.21%) |
Feb 20, 2014 | 72.07 | 72.07 | 70.16 | 71.11 | 9,289,604 | -0.74(-1.03%) |
Feb 19, 2014 | 72.50 | 73.13 | 71.74 | 71.85 | 6,435,059 | -0.79(-1.08%) |
Feb 18, 2014 | 73.55 | 73.58 | 72.37 | 72.64 | 6,198,504 | +0.09(+0.13%) |
Feb 14, 2014 | 71.79 | 72.54 | 72.54 | 72.54 | 5,047,931 | +0.81(+1.12%) |
Feb 13, 2014 | 70.75 | 71.84 | 70.43 | 71.74 | 5,240,085 | +0.52(+0.74%) |
Feb 12, 2014 | 71.65 | 72.11 | 70.93 | 71.21 | 5,093,356 | -0.21(-0.29%) |
Feb 11, 2014 | 71.99 | 72.02 | 71.24 | 71.42 | 5,678,393 | -0.15(-0.21%) |
Feb 10, 2014 | 71.86 | 72.50 | 71.10 | 71.57 | 5,211,765 | +0.04(+0.05%) |
Feb 07, 2014 | 70.93 | 72.11 | 70.43 | 71.53 | 9,122,763 | +1.32(+1.88%) |
Feb 06, 2014 | 68.65 | 70.22 | 68.56 | 70.21 | 7,256,361 | +1.93(+2.83%) |
Feb 05, 2014 | 68.20 | 68.90 | 67.60 | 68.28 | 8,286,748 | -0.26(-0.38%) |
Feb 04, 2014 | 69.57 | 69.69 | 68.24 | 68.54 | 12,137,077 | -0.74(-1.07%) |
Feb 03, 2014 | 71.29 | 71.63 | 69.23 | 69.28 | 10,481,171 | -1.66(-2.34%) |
Jan 31, 2014 | 70.78 | 72.17 | 67.26 | 70.94 | 24,808,684 | -3.82(-5.12%) |
Jan 30, 2014 | 75.41 | 75.51 | 73.34 | 74.77 | 9,265,009 | +1.93(+2.65%) |
Jan 29, 2014 | 73.29 | 73.74 | 72.19 | 72.84 | 8,114,802 | -1.06(-1.43%) |
Jan 28, 2014 | 71.90 | 74.14 | 71.79 | 73.89 | 8,250,714 | +2.61(+3.66%) |
Jan 27, 2014 | 74.01 | 74.04 | 70.26 | 71.29 | 14,620,668 | -2.31(-3.13%) |
Jan 24, 2014 | 76.66 | 76.85 | 73.59 | 73.59 | 10,178,458 | -3.61(-4.67%) |
Jan 23, 2014 | 78.55 | 78.56 | 76.79 | 77.20 | 7,028,386 | -0.88(-1.13%) |
Jan 22, 2014 | 77.06 | 78.65 | 76.87 | 78.08 | 7,679,862 | +1.36(+1.77%) |
Jan 21, 2014 | 77.15 | 77.48 | 76.31 | 76.72 | 107,777,528 | +0.01(+0.01%) |
Jan 17, 2014 | 77.33 | 76.72 | 76.72 | 76.72 | 142,202,752 | -0.66(-0.86%) |
Jan 16, 2014 | 77.32 | 77.62 | 77.09 | 77.38 | 5,295,586 | +0.20(+0.26%) |
Jan 15, 2014 | 77.35 | 77.78 | 76.98 | 77.18 | 8,267,325 | +0.16(+0.20%) |
Jan 14, 2014 | 76.19 | 77.14 | 75.38 | 77.03 | 11,594,155 | +1.10(+1.45%) |
Jan 13, 2014 | 78.32 | 78.55 | 75.71 | 75.93 | 13,172,264 | -2.32(-2.97%) |
Jan 10, 2014 | 79.38 | 79.44 | 77.95 | 78.25 | 8,762,261 | -0.83(-1.05%) |
Jan 09, 2014 | 78.74 | 79.14 | 78.39 | 79.08 | 7,493,242 | +0.63(+0.81%) |
Jan 08, 2014 | 78.49 | 79.12 | 78.37 | 78.44 | 7,335,955 | -0.02(-0.03%) |
Jan 07, 2014 | 77.90 | 78.67 | 77.90 | 78.47 | 8,101,994 | +0.99(+1.27%) |
Jan 06, 2014 | 77.98 | 78.16 | 77.29 | 77.48 | 7,491,371 | -0.39(-0.50%) |
Jan 03, 2014 | 78.18 | 78.34 | 77.42 | 77.87 | 6,870,130 | -0.31(-0.40%) |
Jan 02, 2014 | 78.49 | 78.54 | 77.80 | 78.18 | 7,693,746 | -0.12(-0.16%) |
Dec 31, 2013 | 78.67 | 78.31 | 78.31 | 78.31 | 72,113,768 | +0.20(+0.26%) |
Dec 30, 2013 | 77.80 | 78.63 | 77.66 | 78.10 | 7,539,809 | +0.51(+0.66%) |
Dec 27, 2013 | 77.04 | 77.64 | 76.86 | 77.59 | 6,095,432 | +0.56(+0.73%) |
Dec 26, 2013 | 76.39 | 77.03 | 76.31 | 77.03 | 6,333,880 | +0.82(+1.07%) |
Dec 24, 2013 | 76.34 | 76.46 | 76.02 | 76.22 | 4,318,461 | -0.18(-0.23%) |
Dec 23, 2013 | 77.33 | 77.38 | 76.16 | 76.40 | 9,545,189 | -0.18(-0.24%) |
Dec 20, 2013 | 75.78 | 77.16 | 75.64 | 76.58 | 14,041,251 | +1.09(+1.45%) |
Dec 19, 2013 | 75.17 | 75.84 | 74.89 | 75.49 | 10,103,246 | +0.31(+0.41%) |
Dec 18, 2013 | 74.78 | 75.31 | 73.92 | 75.17 | 11,141,924 | +0.39(+0.52%) |
Dec 17, 2013 | 74.96 | 75.31 | 74.62 | 74.79 | 10,252,158 | +0.11(+0.15%) |
Dec 16, 2013 | 74.40 | 75.02 | 74.20 | 74.68 | 7,978,200 | +0.82(+1.11%) |
Dec 13, 2013 | 73.62 | 74.21 | 73.43 | 73.85 | 7,289,060 | +0.51(+0.69%) |
Dec 12, 2013 | 74.14 | 74.18 | 73.23 | 73.34 | 10,743,916 | -0.75(-1.02%) |
Dec 11, 2013 | 74.39 | 75.13 | 73.99 | 74.10 | 27,177,512 | +2.53(+3.53%) |
Dec 10, 2013 | 71.13 | 72.09 | 71.09 | 71.57 | 6,063,574 | +0.45(+0.63%) |
Dec 09, 2013 | 71.50 | 71.84 | 71.05 | 71.13 | 4,639,297 | +0.04(+0.05%) |
Dec 06, 2013 | 71.02 | 71.20 | 70.55 | 71.09 | 3,531,771 | +0.65(+0.93%) |
Dec 05, 2013 | 70.32 | 70.75 | 70.01 | 70.44 | 3,695,193 | +0.31(+0.45%) |
Dec 04, 2013 | 70.48 | 70.65 | 69.74 | 70.12 | 5,394,310 | -0.56(-0.79%) |
Dec 03, 2013 | 70.57 | 70.78 | 70.04 | 70.68 | 4,464,246 | -0.19(-0.27%) |