Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.17 | 66.55 | 65.99 | 66.27 | 2,893,537 | -0.01(-0.01%) |
Feb 27, 2014 | 65.82 | 66.28 | 65.68 | 66.27 | 2,005,243 | +0.33(+0.50%) |
Feb 26, 2014 | 65.92 | 66.15 | 65.61 | 65.94 | 2,729,136 | +0.07(+0.11%) |
Feb 25, 2014 | 65.85 | 65.95 | 65.25 | 65.87 | 3,393,168 | -0.08(-0.12%) |
Feb 24, 2014 | 66.39 | 66.70 | 65.92 | 65.95 | 2,732,309 | -0.28(-0.42%) |
Feb 21, 2014 | 66.33 | 66.48 | 65.89 | 66.23 | 2,397,949 | -0.02(-0.02%) |
Feb 20, 2014 | 66.53 | 66.68 | 65.89 | 66.24 | 2,633,662 | -0.16(-0.24%) |
Feb 19, 2014 | 66.61 | 67.32 | 66.38 | 66.40 | 3,942,231 | -0.28(-0.43%) |
Feb 18, 2014 | 66.45 | 67.02 | 66.45 | 66.68 | 3,202,862 | +0.28(+0.42%) |
Feb 14, 2014 | 65.24 | 66.41 | 66.41 | 66.41 | 2,594,707 | +0.90(+1.38%) |
Feb 13, 2014 | 64.71 | 65.52 | 64.46 | 65.51 | 3,353,735 | +0.49(+0.75%) |
Feb 12, 2014 | 65.41 | 65.68 | 64.72 | 65.02 | 4,722,913 | -0.75(-1.14%) |
Feb 11, 2014 | 65.13 | 66.07 | 64.98 | 65.77 | 3,928,692 | +0.68(+1.04%) |
Feb 10, 2014 | 64.28 | 65.16 | 63.74 | 65.09 | 5,446,743 | +1.16(+1.82%) |
Feb 07, 2014 | 64.17 | 64.17 | 63.41 | 63.93 | 3,216,990 | +0.15(+0.24%) |
Feb 06, 2014 | 63.74 | 63.81 | 63.19 | 63.78 | 3,234,389 | +0.20(+0.31%) |
Feb 05, 2014 | 63.29 | 63.97 | 63.25 | 63.58 | 2,962,538 | +0.07(+0.11%) |
Feb 04, 2014 | 63.68 | 63.73 | 63.14 | 63.51 | 3,325,672 | +0.07(+0.11%) |
Feb 03, 2014 | 64.18 | 64.24 | 63.27 | 63.44 | 5,207,894 | -0.81(-1.25%) |
Jan 31, 2014 | 64.33 | 64.80 | 63.93 | 64.24 | 6,561,482 | -0.85(-1.31%) |
Jan 30, 2014 | 65.30 | 65.38 | 64.94 | 65.10 | 3,484,929 | +0.12(+0.18%) |
Jan 29, 2014 | 65.06 | 65.44 | 64.82 | 64.98 | 4,003,936 | -0.70(-1.07%) |
Jan 28, 2014 | 65.40 | 66.05 | 65.29 | 65.68 | 3,996,466 | +0.64(+0.98%) |
Jan 27, 2014 | 64.22 | 65.72 | 64.19 | 65.04 | 5,477,461 | +0.54(+0.83%) |
Jan 24, 2014 | 65.21 | 65.63 | 64.50 | 64.50 | 4,814,239 | -1.15(-1.76%) |
Jan 23, 2014 | 65.93 | 66.68 | 65.54 | 65.66 | 5,240,228 | -1.18(-1.76%) |
Jan 22, 2014 | 67.10 | 67.23 | 66.67 | 66.83 | 3,898,049 | -0.35(-0.52%) |
Jan 21, 2014 | 68.17 | 68.19 | 66.12 | 67.18 | 7,699,884 | -1.16(-1.70%) |
Jan 17, 2014 | 68.94 | 68.34 | 68.34 | 68.34 | 3,708,983 | -0.61(-0.88%) |
Jan 16, 2014 | 69.20 | 69.44 | 68.69 | 68.95 | 1,786,587 | -0.51(-0.73%) |
Jan 15, 2014 | 69.12 | 69.55 | 69.02 | 69.46 | 2,611,293 | +0.34(+0.49%) |
Jan 14, 2014 | 68.60 | 69.32 | 68.60 | 69.12 | 2,573,712 | +0.88(+1.29%) |
Jan 13, 2014 | 69.02 | 69.20 | 68.18 | 68.24 | 2,803,468 | -0.91(-1.31%) |
Jan 10, 2014 | 69.63 | 69.65 | 68.83 | 69.15 | 2,357,528 | -0.15(-0.22%) |
Jan 09, 2014 | 69.36 | 69.72 | 68.90 | 69.30 | 2,134,689 | +0.08(+0.11%) |
Jan 08, 2014 | 69.72 | 69.87 | 68.94 | 69.22 | 3,311,237 | -0.65(-0.93%) |
Jan 07, 2014 | 70.39 | 70.48 | 69.61 | 69.87 | 2,289,343 | -0.41(-0.58%) |
Jan 06, 2014 | 70.91 | 71.06 | 70.16 | 70.28 | 2,231,167 | -0.19(-0.27%) |
Jan 03, 2014 | 70.58 | 70.87 | 70.25 | 70.47 | 1,832,771 | -0.13(-0.19%) |
Jan 02, 2014 | 71.54 | 71.65 | 70.32 | 70.60 | 1,951,984 | -0.96(-1.34%) |
Dec 31, 2013 | 71.40 | 71.56 | 71.56 | 71.56 | 1,401,481 | +0.21(+0.29%) |
Dec 30, 2013 | 71.17 | 71.55 | 71.02 | 71.36 | 1,604,190 | +0.34(+0.48%) |
Dec 27, 2013 | 71.14 | 71.30 | 70.70 | 71.02 | 959,244 | -0.13(-0.18%) |
Dec 26, 2013 | 71.05 | 71.26 | 70.64 | 71.14 | 1,187,568 | +0.41(+0.58%) |
Dec 24, 2013 | 70.43 | 70.78 | 70.35 | 70.73 | 648,769 | +0.26(+0.37%) |
Dec 23, 2013 | 71.06 | 71.06 | 70.35 | 70.47 | 1,615,825 | -0.02(-0.02%) |
Dec 20, 2013 | 70.04 | 70.85 | 70.04 | 70.49 | 4,948,675 | +0.31(+0.44%) |
Dec 19, 2013 | 69.52 | 70.29 | 69.39 | 70.18 | 2,667,409 | +0.51(+0.74%) |
Dec 18, 2013 | 68.69 | 69.67 | 68.46 | 69.66 | 3,704,431 | +1.24(+1.81%) |
Dec 17, 2013 | 68.64 | 68.76 | 68.18 | 68.42 | 2,343,604 | -0.38(-0.55%) |
Dec 16, 2013 | 68.75 | 69.05 | 68.49 | 68.80 | 2,616,179 | +0.44(+0.65%) |
Dec 13, 2013 | 68.38 | 68.60 | 68.20 | 68.36 | 1,984,272 | -0.11(-0.16%) |
Dec 12, 2013 | 68.83 | 69.06 | 68.37 | 68.47 | 2,389,838 | -0.37(-0.54%) |
Dec 11, 2013 | 69.85 | 70.12 | 68.79 | 68.84 | 2,758,024 | -1.06(-1.52%) |
Dec 10, 2013 | 69.62 | 70.21 | 69.58 | 69.90 | 2,443,234 | -0.01(-0.01%) |
Dec 09, 2013 | 70.38 | 70.56 | 69.81 | 69.91 | 3,212,936 | -0.44(-0.63%) |
Dec 06, 2013 | 69.70 | 70.67 | 69.70 | 70.35 | 2,317,156 | +1.26(+1.82%) |
Dec 05, 2013 | 69.45 | 69.76 | 69.03 | 69.09 | 2,969,056 | -0.54(-0.78%) |
Dec 04, 2013 | 69.72 | 70.31 | 69.07 | 69.64 | 2,989,735 | -0.33(-0.47%) |
Dec 03, 2013 | 69.73 | 70.41 | 69.50 | 69.97 | 3,221,622 | +0.02(+0.03%) |