Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 72.09 | 72.12 | 71.64 | 71.80 | 7,501 | -0.30(-0.42%) |
Feb 27, 2014 | 72.12 | 72.33 | 71.93 | 72.10 | 7,428 | +0.25(+0.35%) |
Feb 26, 2014 | 72.37 | 72.37 | 71.77 | 71.85 | 22,805 | -1.11(-1.52%) |
Feb 25, 2014 | 72.68 | 73.23 | 72.68 | 72.96 | 15,230 | -0.16(-0.22%) |
Feb 24, 2014 | 73.27 | 73.28 | 72.47 | 73.12 | 43,194 | +0.65(+0.90%) |
Feb 21, 2014 | 72.39 | 72.63 | 72.11 | 72.47 | 8,247 | +0.09(+0.12%) |
Feb 20, 2014 | 72.01 | 72.39 | 71.75 | 72.38 | 14,881 | +0.76(+1.06%) |
Feb 19, 2014 | 72.28 | 72.42 | 71.62 | 71.62 | 85,679 | -0.85(-1.18%) |
Feb 18, 2014 | 72.08 | 72.48 | 71.96 | 72.47 | 13,843 | +0.59(+0.83%) |
Feb 14, 2014 | 71.58 | 71.88 | 71.88 | 71.88 | 21,500 | +1.59(+2.26%) |
Feb 13, 2014 | 69.55 | 70.29 | 69.55 | 70.29 | 5,872 | +0.74(+1.06%) |
Feb 12, 2014 | 69.42 | 69.89 | 69.37 | 69.55 | 8,510 | +0.18(+0.26%) |
Feb 11, 2014 | 68.90 | 69.50 | 68.89 | 69.37 | 17,170 | +0.61(+0.88%) |
Feb 10, 2014 | 68.98 | 69.00 | 68.76 | 68.77 | 28,291 | +0.35(+0.51%) |
Feb 07, 2014 | 68.05 | 68.48 | 68.05 | 68.42 | 10,215 | +0.35(+0.51%) |
Feb 06, 2014 | 68.18 | 68.18 | 67.90 | 68.07 | 8,751 | +0.07(+0.10%) |
Feb 05, 2014 | 68.19 | 68.21 | 67.70 | 68.00 | 10,398 | +0.50(+0.74%) |
Feb 04, 2014 | 67.09 | 67.50 | 67.09 | 67.50 | 8,001 | +0.14(+0.21%) |
Feb 03, 2014 | 67.24 | 67.90 | 67.11 | 67.36 | 43,690 | +0.55(+0.82%) |
Jan 31, 2014 | 67.14 | 67.26 | 66.54 | 66.81 | 71,795 | +0.11(+0.16%) |
Jan 30, 2014 | 66.84 | 66.95 | 66.64 | 66.70 | 92,987 | -1.69(-2.47%) |
Jan 29, 2014 | 68.53 | 68.56 | 67.86 | 68.39 | 1,545,442 | +0.59(+0.87%) |
Jan 28, 2014 | 68.15 | 68.15 | 67.51 | 67.80 | 41,191 | -0.00(-0.00%) |
Jan 27, 2014 | 68.42 | 68.47 | 67.77 | 67.80 | 20,296 | -0.98(-1.42%) |
Jan 24, 2014 | 68.84 | 69.10 | 68.35 | 68.78 | 19,256 | -0.00(-0.00%) |
Jan 23, 2014 | 68.82 | 69.20 | 68.64 | 68.78 | 12,648 | +1.04(+1.54%) |
Jan 22, 2014 | 68.07 | 68.16 | 67.74 | 67.74 | 7,600 | -0.34(-0.50%) |
Jan 21, 2014 | 67.80 | 68.20 | 67.78 | 68.08 | 34,871 | -0.84(-1.22%) |
Jan 17, 2014 | 68.60 | 68.92 | 68.92 | 68.92 | 57,300 | +0.78(+1.14%) |
Jan 16, 2014 | 68.22 | 68.25 | 68.14 | 68.14 | 5,761 | -0.05(-0.07%) |
Jan 15, 2014 | 67.84 | 68.25 | 67.82 | 68.19 | 9,160 | -0.05(-0.07%) |
Jan 14, 2014 | 68.74 | 69.01 | 68.17 | 68.24 | 24,198 | -0.73(-1.06%) |
Jan 13, 2014 | 68.28 | 68.99 | 68.28 | 68.97 | 9,982 | +0.54(+0.79%) |
Jan 10, 2014 | 68.09 | 68.45 | 68.09 | 68.43 | 24,887 | +1.25(+1.86%) |
Jan 09, 2014 | 67.59 | 67.59 | 66.95 | 67.18 | 10,989 | -0.02(-0.03%) |
Jan 08, 2014 | 66.91 | 67.20 | 66.69 | 67.20 | 24,824 | -0.41(-0.60%) |
Jan 07, 2014 | 67.22 | 67.61 | 67.19 | 67.61 | 12,600 | -0.55(-0.81%) |
Jan 06, 2014 | 68.26 | 68.35 | 67.60 | 68.16 | 30,273 | +0.22(+0.32%) |
Jan 03, 2014 | 67.73 | 68.13 | 67.73 | 67.94 | 10,678 | +0.54(+0.80%) |
Jan 02, 2014 | 67.48 | 67.84 | 67.30 | 67.40 | 32,086 | +1.35(+2.04%) |
Dec 31, 2013 | 64.78 | 66.05 | 66.05 | 66.05 | 72,100 | +0.15(+0.23%) |
Dec 30, 2013 | 66.32 | 66.33 | 65.75 | 65.90 | 94,304 | -1.04(-1.55%) |
Dec 27, 2013 | 66.94 | 67.01 | 66.86 | 66.94 | 48,344 | +0.56(+0.84%) |
Dec 26, 2013 | 66.74 | 66.78 | 66.32 | 66.38 | 55,101 | +0.64(+0.97%) |
Dec 24, 2013 | 65.56 | 65.90 | 65.56 | 65.74 | 24,378 | +0.19(+0.29%) |
Dec 23, 2013 | 65.55 | 65.78 | 65.43 | 65.55 | 63,535 | -0.02(-0.03%) |
Dec 20, 2013 | 65.27 | 65.86 | 65.15 | 65.57 | 62,514 | +0.61(+0.94%) |
Dec 19, 2013 | 65.52 | 65.52 | 64.94 | 64.96 | 277,612 | -1.59(-2.39%) |
Dec 18, 2013 | 67.32 | 67.86 | 66.55 | 66.55 | 37,345 | -0.50(-0.75%) |
Dec 17, 2013 | 67.13 | 67.53 | 67.00 | 67.05 | 60,495 | -0.52(-0.77%) |
Dec 16, 2013 | 67.11 | 68.26 | 67.06 | 67.57 | 67,335 | +0.32(+0.47%) |
Dec 13, 2013 | 67.26 | 67.35 | 67.02 | 67.25 | 16,130 | +0.53(+0.80%) |
Dec 12, 2013 | 66.85 | 66.92 | 66.65 | 66.72 | 17,842 | -1.85(-2.70%) |
Dec 11, 2013 | 68.98 | 69.03 | 68.55 | 68.57 | 1,512,704 | -0.42(-0.61%) |
Dec 10, 2013 | 69.06 | 69.06 | 68.73 | 68.99 | 17,861 | +1.25(+1.84%) |
Dec 09, 2013 | 67.24 | 67.88 | 67.24 | 67.74 | 104,287 | +0.92(+1.38%) |
Dec 06, 2013 | 66.95 | 67.19 | 66.70 | 66.82 | 13,453 | +0.14(+0.21%) |
Dec 05, 2013 | 66.50 | 67.22 | 66.29 | 66.68 | 19,342 | -0.83(-1.23%) |
Dec 04, 2013 | 66.68 | 67.89 | 66.40 | 67.51 | 65,775 | +1.45(+2.19%) |
Dec 03, 2013 | 65.85 | 66.28 | 65.92 | 66.06 | 86,912 | +0.06(+0.09%) |