Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.17 | 63.15 | 62.11 | 63.14 | 1,125,420 | +0.84(+1.35%) |
Feb 27, 2014 | 61.76 | 62.35 | 61.22 | 62.30 | 1,976,604 | +0.32(+0.52%) |
Feb 26, 2014 | 63.55 | 63.61 | 60.74 | 61.98 | 2,306,522 | +1.28(+2.11%) |
Feb 25, 2014 | 61.56 | 61.72 | 60.63 | 60.70 | 496,572 | -0.83(-1.35%) |
Feb 24, 2014 | 61.14 | 62.05 | 61.07 | 61.53 | 611,295 | +0.37(+0.60%) |
Feb 21, 2014 | 62.87 | 62.87 | 61.05 | 61.17 | 1,258,100 | -1.63(-2.59%) |
Feb 20, 2014 | 62.30 | 62.99 | 61.87 | 62.79 | 588,325 | +0.58(+0.93%) |
Feb 19, 2014 | 62.73 | 63.03 | 62.19 | 62.21 | 454,310 | -0.71(-1.12%) |
Feb 18, 2014 | 63.06 | 63.70 | 62.52 | 62.92 | 670,638 | -0.23(-0.37%) |
Feb 14, 2014 | 63.66 | 63.15 | 63.15 | 63.15 | 789,202 | -0.54(-0.85%) |
Feb 13, 2014 | 61.48 | 64.47 | 61.48 | 63.69 | 714,381 | +1.07(+1.72%) |
Feb 12, 2014 | 62.70 | 63.05 | 62.33 | 62.62 | 1,103,502 | -0.31(-0.49%) |
Feb 11, 2014 | 63.35 | 63.45 | 62.67 | 62.93 | 1,527,048 | -0.23(-0.37%) |
Feb 10, 2014 | 63.92 | 63.92 | 63.00 | 63.16 | 655,373 | -0.81(-1.27%) |
Feb 07, 2014 | 64.48 | 65.78 | 63.73 | 63.97 | 988,037 | -0.31(-0.48%) |
Feb 06, 2014 | 64.14 | 64.37 | 62.86 | 64.28 | 839,943 | +0.06(+0.09%) |
Feb 05, 2014 | 62.69 | 64.24 | 62.56 | 64.22 | 1,361,987 | +0.21(+0.33%) |
Feb 04, 2014 | 63.98 | 64.31 | 63.59 | 64.01 | 877,351 | +0.12(+0.18%) |
Feb 03, 2014 | 66.31 | 66.76 | 63.75 | 63.90 | 1,092,335 | -2.32(-3.51%) |
Jan 31, 2014 | 65.81 | 66.92 | 65.30 | 66.22 | 1,034,326 | +0.26(+0.40%) |
Jan 30, 2014 | 65.48 | 66.73 | 64.66 | 65.96 | 1,704,225 | -0.24(-0.37%) |
Jan 29, 2014 | 61.27 | 67.65 | 60.34 | 66.20 | 5,435,443 | -8.73(-11.65%) |
Jan 28, 2014 | 74.85 | 75.37 | 74.48 | 74.93 | 636,848 | -0.11(-0.14%) |
Jan 27, 2014 | 74.57 | 75.97 | 74.52 | 75.03 | 779,609 | +0.53(+0.71%) |
Jan 24, 2014 | 75.02 | 75.38 | 73.86 | 74.50 | 726,588 | -1.05(-1.38%) |
Jan 23, 2014 | 76.08 | 76.47 | 75.42 | 75.55 | 269,590 | -0.88(-1.15%) |
Jan 22, 2014 | 75.72 | 76.65 | 75.61 | 76.43 | 519,716 | +0.46(+0.61%) |
Jan 21, 2014 | 76.46 | 76.96 | 75.84 | 75.96 | 548,929 | +0.18(+0.24%) |
Jan 17, 2014 | 75.92 | 75.78 | 75.78 | 75.78 | 316,073 | -0.31(-0.41%) |
Jan 16, 2014 | 76.06 | 76.65 | 75.98 | 76.09 | 260,535 | +0.00(+0.00%) |
Jan 15, 2014 | 76.30 | 77.33 | 76.01 | 76.09 | 286,437 | -0.21(-0.28%) |
Jan 14, 2014 | 75.56 | 76.35 | 75.02 | 76.30 | 342,965 | +0.80(+1.06%) |
Jan 13, 2014 | 76.14 | 76.51 | 75.21 | 75.50 | 513,271 | -0.60(-0.79%) |
Jan 10, 2014 | 75.72 | 76.55 | 75.27 | 76.10 | 365,211 | +0.39(+0.51%) |
Jan 09, 2014 | 74.68 | 76.34 | 74.42 | 75.71 | 534,340 | +1.28(+1.72%) |
Jan 08, 2014 | 73.93 | 74.48 | 72.85 | 74.43 | 444,970 | +0.65(+0.88%) |
Jan 07, 2014 | 73.43 | 74.46 | 73.30 | 73.79 | 206,871 | +0.38(+0.51%) |
Jan 06, 2014 | 73.44 | 73.90 | 72.77 | 73.41 | 431,766 | +0.49(+0.68%) |
Jan 03, 2014 | 72.50 | 73.59 | 72.35 | 72.92 | 290,619 | +0.36(+0.49%) |
Jan 02, 2014 | 73.51 | 73.76 | 72.22 | 72.56 | 244,644 | -1.06(-1.45%) |
Dec 31, 2013 | 73.29 | 73.62 | 73.62 | 73.62 | 252,941 | +0.28(+0.38%) |
Dec 30, 2013 | 73.22 | 73.71 | 72.77 | 73.34 | 171,939 | +0.17(+0.24%) |
Dec 27, 2013 | 73.17 | 73.46 | 72.97 | 73.17 | 193,551 | +0.00(+0.00%) |
Dec 26, 2013 | 73.26 | 73.79 | 72.89 | 73.17 | 132,980 | -0.06(-0.08%) |
Dec 24, 2013 | 73.30 | 73.71 | 73.17 | 73.22 | 121,484 | +0.12(+0.16%) |
Dec 23, 2013 | 72.71 | 73.46 | 72.71 | 73.11 | 254,041 | +0.54(+0.75%) |
Dec 20, 2013 | 71.72 | 72.95 | 71.38 | 72.57 | 531,433 | +1.02(+1.42%) |
Dec 19, 2013 | 71.99 | 72.02 | 71.31 | 71.55 | 304,604 | -0.41(-0.56%) |
Dec 18, 2013 | 72.11 | 72.15 | 71.13 | 71.96 | 491,952 | -0.15(-0.20%) |
Dec 17, 2013 | 71.61 | 72.84 | 71.04 | 72.10 | 842,050 | +0.98(+1.37%) |
Dec 16, 2013 | 70.50 | 71.69 | 70.09 | 71.12 | 522,231 | +1.18(+1.69%) |
Dec 13, 2013 | 70.19 | 70.27 | 69.65 | 69.94 | 431,088 | -0.07(-0.10%) |
Dec 12, 2013 | 69.54 | 70.18 | 69.38 | 70.01 | 312,941 | +0.29(+0.42%) |
Dec 11, 2013 | 71.13 | 71.33 | 69.47 | 69.72 | 374,553 | -1.41(-1.99%) |
Dec 10, 2013 | 71.11 | 71.71 | 70.90 | 71.13 | 280,633 | -0.46(-0.65%) |
Dec 09, 2013 | 71.91 | 71.98 | 71.46 | 71.60 | 441,628 | -0.34(-0.47%) |
Dec 06, 2013 | 71.29 | 72.16 | 71.29 | 71.94 | 411,606 | +1.01(+1.42%) |
Dec 05, 2013 | 70.70 | 71.13 | 70.50 | 70.93 | 292,200 | +0.17(+0.25%) |
Dec 04, 2013 | 70.64 | 71.08 | 70.17 | 70.76 | 466,476 | -0.14(-0.19%) |
Dec 03, 2013 | 70.55 | 71.14 | 70.48 | 70.89 | 511,830 | +0.30(+0.42%) |