Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.82 | 69.27 | 68.69 | 69.05 | 151,436 | +0.23(+0.33%) |
Feb 27, 2014 | 68.20 | 68.84 | 68.18 | 68.82 | 176,007 | +0.57(+0.83%) |
Feb 26, 2014 | 67.81 | 68.47 | 67.75 | 68.25 | 219,363 | +0.51(+0.75%) |
Feb 25, 2014 | 67.58 | 67.99 | 67.38 | 67.75 | 113,748 | +0.24(+0.36%) |
Feb 24, 2014 | 67.88 | 68.14 | 67.50 | 67.50 | 70,423 | -0.34(-0.50%) |
Feb 21, 2014 | 68.15 | 68.26 | 67.84 | 67.85 | 100,037 | -0.14(-0.21%) |
Feb 20, 2014 | 67.37 | 68.09 | 67.10 | 67.99 | 146,250 | +0.69(+1.03%) |
Feb 19, 2014 | 67.75 | 68.29 | 67.25 | 67.29 | 135,200 | -0.52(-0.76%) |
Feb 18, 2014 | 67.79 | 67.90 | 67.44 | 67.81 | 636,934 | +0.11(+0.16%) |
Feb 14, 2014 | 67.24 | 67.70 | 67.70 | 67.70 | 197,119 | -0.48(-0.70%) |
Feb 13, 2014 | 66.31 | 68.18 | 66.08 | 68.18 | 161,117 | +1.58(+2.37%) |
Feb 12, 2014 | 66.66 | 66.94 | 66.41 | 66.60 | 229,964 | -0.04(-0.06%) |
Feb 11, 2014 | 65.86 | 66.80 | 65.86 | 66.64 | 319,066 | +0.83(+1.26%) |
Feb 10, 2014 | 65.56 | 65.90 | 65.33 | 65.82 | 275,231 | +0.26(+0.39%) |
Feb 07, 2014 | 64.93 | 65.61 | 64.77 | 65.56 | 178,802 | +0.76(+1.17%) |
Feb 06, 2014 | 63.93 | 64.81 | 63.93 | 64.80 | 226,223 | +0.96(+1.50%) |
Feb 05, 2014 | 63.34 | 63.95 | 62.89 | 63.84 | 479,336 | +0.16(+0.25%) |
Feb 04, 2014 | 63.34 | 64.09 | 63.22 | 63.68 | 718,132 | +0.54(+0.86%) |
Feb 03, 2014 | 64.65 | 64.91 | 63.07 | 63.14 | 1,542,125 | -1.63(-2.51%) |
Jan 31, 2014 | 64.34 | 65.27 | 64.30 | 64.76 | 350,388 | -0.33(-0.50%) |
Jan 30, 2014 | 65.11 | 65.38 | 64.58 | 65.09 | 657,263 | +0.33(+0.52%) |
Jan 29, 2014 | 64.51 | 65.35 | 64.51 | 64.76 | 394,602 | +0.25(+0.39%) |
Jan 28, 2014 | 64.51 | 64.61 | 64.30 | 64.51 | 139,925 | +0.32(+0.49%) |
Jan 27, 2014 | 64.57 | 64.76 | 63.72 | 64.19 | 179,170 | -0.36(-0.56%) |
Jan 24, 2014 | 65.97 | 65.97 | 64.52 | 64.55 | 286,367 | -1.82(-2.74%) |
Jan 23, 2014 | 67.14 | 67.14 | 65.99 | 66.37 | 132,716 | -0.98(-1.45%) |
Jan 22, 2014 | 68.00 | 68.00 | 67.17 | 67.34 | 237,346 | -0.55(-0.81%) |
Jan 21, 2014 | 68.26 | 68.44 | 67.67 | 67.90 | 219,410 | +0.59(+0.88%) |
Jan 17, 2014 | 67.72 | 67.30 | 67.30 | 67.30 | 190,772 | -0.48(-0.70%) |
Jan 16, 2014 | 67.71 | 67.85 | 67.52 | 67.78 | 86,190 | +0.02(+0.04%) |
Jan 15, 2014 | 67.19 | 67.82 | 67.19 | 67.75 | 161,998 | +0.56(+0.83%) |
Jan 14, 2014 | 66.42 | 67.24 | 66.42 | 67.19 | 110,300 | +1.14(+1.72%) |
Jan 13, 2014 | 67.00 | 67.13 | 66.06 | 66.06 | 223,310 | -1.15(-1.71%) |
Jan 10, 2014 | 66.98 | 67.21 | 66.87 | 67.21 | 86,021 | +0.28(+0.42%) |
Jan 09, 2014 | 67.29 | 67.39 | 66.66 | 66.93 | 96,227 | -0.24(-0.36%) |
Jan 08, 2014 | 66.90 | 67.27 | 66.64 | 67.17 | 145,698 | +0.32(+0.47%) |
Jan 07, 2014 | 67.08 | 67.08 | 66.67 | 66.85 | 263,177 | -0.17(-0.25%) |
Jan 06, 2014 | 67.61 | 67.61 | 66.84 | 67.02 | 254,665 | -0.43(-0.64%) |
Jan 03, 2014 | 67.77 | 67.77 | 67.39 | 67.45 | 314,898 | -0.10(-0.15%) |
Jan 02, 2014 | 67.87 | 68.00 | 67.37 | 67.55 | 802,134 | -0.44(-0.65%) |
Dec 31, 2013 | 67.83 | 68.00 | 68.00 | 68.00 | 75,925 | +0.22(+0.32%) |
Dec 30, 2013 | 67.88 | 67.92 | 67.70 | 67.78 | 70,963 | -0.08(-0.11%) |
Dec 27, 2013 | 67.68 | 67.90 | 67.63 | 67.85 | 88,372 | +0.30(+0.44%) |
Dec 26, 2013 | 67.33 | 67.60 | 67.30 | 67.55 | 175,041 | +0.38(+0.57%) |
Dec 24, 2013 | 66.53 | 67.22 | 66.51 | 67.17 | 266,282 | +0.70(+1.06%) |
Dec 23, 2013 | 66.42 | 66.60 | 66.29 | 66.47 | 97,895 | +0.25(+0.38%) |
Dec 20, 2013 | 65.00 | 66.40 | 65.00 | 66.21 | 143,414 | +0.14(+0.21%) |
Dec 19, 2013 | 65.57 | 66.08 | 65.57 | 66.07 | 203,550 | +0.16(+0.24%) |
Dec 18, 2013 | 65.36 | 65.92 | 64.45 | 65.92 | 195,298 | +0.76(+1.17%) |
Dec 17, 2013 | 64.89 | 65.29 | 64.69 | 65.15 | 323,619 | +0.35(+0.54%) |
Dec 16, 2013 | 64.76 | 65.20 | 64.69 | 64.80 | 157,903 | +0.23(+0.36%) |
Dec 13, 2013 | 64.36 | 64.69 | 64.35 | 64.57 | 138,337 | +0.26(+0.40%) |
Dec 12, 2013 | 64.33 | 64.50 | 64.12 | 64.31 | 266,294 | -0.08(-0.13%) |
Dec 11, 2013 | 65.63 | 65.63 | 64.34 | 64.40 | 212,857 | -1.19(-1.81%) |
Dec 10, 2013 | 65.47 | 65.82 | 65.47 | 65.58 | 69,141 | +0.17(+0.27%) |
Dec 09, 2013 | 65.21 | 65.41 | 65.09 | 65.41 | 68,802 | +0.44(+0.68%) |
Dec 06, 2013 | 64.89 | 65.22 | 64.74 | 64.97 | 330,147 | +0.80(+1.24%) |
Dec 05, 2013 | 64.34 | 64.45 | 64.10 | 64.17 | 111,449 | -0.33(-0.52%) |
Dec 04, 2013 | 64.10 | 64.82 | 64.07 | 64.50 | 335,836 | +0.33(+0.52%) |
Dec 03, 2013 | 64.61 | 64.75 | 63.91 | 64.17 | 828,428 | -0.70(-1.08%) |