Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.15 | 68.34 | 67.62 | 68.09 | 61,517 | -0.05(-0.08%) |
Feb 27, 2014 | 68.13 | 68.26 | 67.68 | 68.14 | 73,917 | -0.01(-0.01%) |
Feb 26, 2014 | 67.92 | 68.63 | 67.86 | 68.15 | 61,765 | +0.46(+0.68%) |
Feb 25, 2014 | 67.89 | 68.11 | 67.37 | 67.69 | 91,377 | -0.36(-0.53%) |
Feb 24, 2014 | 68.04 | 68.47 | 68.04 | 68.05 | 62,778 | +0.27(+0.39%) |
Feb 21, 2014 | 68.21 | 68.34 | 67.60 | 67.79 | 146,687 | -0.29(-0.43%) |
Feb 20, 2014 | 67.64 | 68.15 | 67.52 | 68.08 | 107,120 | +0.46(+0.68%) |
Feb 19, 2014 | 67.50 | 67.92 | 67.43 | 67.62 | 52,500 | -0.06(-0.09%) |
Feb 18, 2014 | 67.59 | 67.73 | 67.17 | 67.68 | 63,702 | +0.18(+0.26%) |
Feb 14, 2014 | 66.99 | 67.50 | 67.50 | 67.50 | 438,378 | +0.43(+0.65%) |
Feb 13, 2014 | 66.01 | 67.09 | 65.89 | 67.07 | 130,531 | +0.75(+1.14%) |
Feb 12, 2014 | 65.91 | 66.38 | 65.91 | 66.31 | 153,258 | +0.58(+0.88%) |
Feb 11, 2014 | 64.99 | 65.90 | 64.99 | 65.74 | 309,531 | +0.85(+1.31%) |
Feb 10, 2014 | 64.65 | 64.96 | 64.60 | 64.88 | 130,297 | +0.33(+0.51%) |
Feb 07, 2014 | 63.80 | 64.62 | 63.59 | 64.56 | 149,984 | +1.00(+1.58%) |
Feb 06, 2014 | 62.67 | 63.65 | 62.67 | 63.55 | 171,269 | +0.99(+1.59%) |
Feb 05, 2014 | 62.21 | 62.82 | 61.84 | 62.56 | 227,786 | +0.08(+0.13%) |
Feb 04, 2014 | 62.56 | 62.59 | 62.12 | 62.48 | 356,822 | +0.11(+0.17%) |
Feb 03, 2014 | 63.75 | 63.75 | 62.24 | 62.37 | 652,976 | -1.43(-2.24%) |
Jan 31, 2014 | 63.29 | 64.04 | 63.24 | 63.80 | 197,151 | -0.29(-0.46%) |
Jan 30, 2014 | 63.86 | 64.28 | 63.65 | 64.10 | 493,619 | +0.80(+1.26%) |
Jan 29, 2014 | 63.13 | 63.86 | 63.13 | 63.30 | 346,320 | -0.24(-0.38%) |
Jan 28, 2014 | 63.28 | 63.67 | 62.95 | 63.54 | 186,911 | +0.26(+0.41%) |
Jan 27, 2014 | 63.86 | 63.98 | 62.90 | 63.28 | 309,481 | -0.44(-0.70%) |
Jan 24, 2014 | 64.85 | 64.96 | 63.68 | 63.72 | 423,087 | -1.52(-2.33%) |
Jan 23, 2014 | 65.54 | 65.58 | 64.89 | 65.24 | 107,281 | -0.66(-1.00%) |
Jan 22, 2014 | 65.19 | 65.99 | 65.06 | 65.90 | 168,443 | +0.70(+1.08%) |
Jan 21, 2014 | 65.09 | 65.23 | 64.70 | 65.20 | 192,002 | +0.35(+0.55%) |
Jan 17, 2014 | 64.87 | 64.84 | 64.84 | 64.84 | 204,929 | -0.35(-0.54%) |
Jan 16, 2014 | 65.34 | 65.54 | 65.07 | 65.20 | 226,095 | -0.34(-0.51%) |
Jan 15, 2014 | 64.96 | 65.75 | 64.96 | 65.53 | 285,142 | +0.58(+0.89%) |
Jan 14, 2014 | 63.75 | 65.08 | 63.75 | 64.96 | 143,913 | +1.37(+2.15%) |
Jan 13, 2014 | 64.21 | 64.41 | 63.39 | 63.59 | 203,988 | -0.73(-1.13%) |
Jan 10, 2014 | 64.07 | 64.41 | 64.01 | 64.32 | 58,574 | +0.29(+0.46%) |
Jan 09, 2014 | 64.65 | 64.65 | 63.78 | 64.02 | 80,121 | -0.48(-0.74%) |
Jan 08, 2014 | 64.05 | 64.57 | 63.87 | 64.50 | 128,749 | +0.95(+1.49%) |
Jan 07, 2014 | 63.24 | 63.65 | 63.16 | 63.55 | 148,313 | +0.43(+0.69%) |
Jan 06, 2014 | 63.45 | 63.45 | 63.00 | 63.12 | 277,041 | -0.31(-0.49%) |
Jan 03, 2014 | 63.61 | 63.61 | 63.18 | 63.43 | 160,698 | -0.19(-0.29%) |
Jan 02, 2014 | 64.11 | 64.11 | 63.35 | 63.62 | 325,309 | -0.89(-1.38%) |
Dec 31, 2013 | 64.15 | 64.50 | 64.50 | 64.50 | 333,320 | +0.60(+0.94%) |
Dec 30, 2013 | 63.82 | 64.08 | 63.77 | 63.90 | 101,747 | +0.11(+0.17%) |
Dec 27, 2013 | 63.79 | 63.96 | 63.77 | 63.79 | 555,964 | +0.05(+0.08%) |
Dec 26, 2013 | 63.76 | 63.87 | 63.63 | 63.74 | 94,875 | +0.25(+0.39%) |
Dec 24, 2013 | 63.44 | 63.71 | 63.43 | 63.49 | 29,013 | +0.14(+0.22%) |
Dec 23, 2013 | 63.13 | 63.42 | 63.07 | 63.35 | 163,552 | +0.47(+0.75%) |
Dec 20, 2013 | 62.37 | 63.01 | 62.37 | 62.88 | 342,456 | +0.56(+0.89%) |
Dec 19, 2013 | 62.61 | 62.61 | 62.08 | 62.32 | 72,369 | -0.26(-0.41%) |
Dec 18, 2013 | 62.30 | 62.75 | 61.35 | 62.58 | 143,582 | +0.33(+0.53%) |
Dec 17, 2013 | 61.66 | 62.40 | 61.66 | 62.25 | 62,748 | +0.65(+1.05%) |
Dec 16, 2013 | 61.26 | 61.99 | 61.26 | 61.61 | 106,235 | +0.75(+1.24%) |
Dec 13, 2013 | 61.17 | 61.18 | 60.73 | 60.86 | 51,875 | -0.12(-0.20%) |
Dec 12, 2013 | 61.46 | 61.51 | 60.86 | 60.98 | 61,904 | -0.50(-0.82%) |
Dec 11, 2013 | 62.08 | 62.17 | 61.37 | 61.48 | 121,659 | -0.54(-0.87%) |
Dec 10, 2013 | 62.15 | 62.31 | 61.93 | 62.02 | 49,336 | -0.17(-0.27%) |
Dec 09, 2013 | 62.32 | 62.45 | 62.12 | 62.19 | 71,927 | +0.14(+0.23%) |
Dec 06, 2013 | 61.98 | 62.19 | 61.94 | 62.05 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.27 | 61.62 | 61.24 | 61.33 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.37 | 61.63 | 60.81 | 61.21 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.13 | 61.67 | 61.13 | 61.49 | 0 | +0.21(+0.35%) |