Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 70.54 | 70.96 | 70.29 | 70.72 | 1,596,977 | +0.10(+0.14%) |
Feb 27, 2014 | 70.60 | 70.88 | 70.21 | 70.62 | 1,231,125 | -0.01(-0.01%) |
Feb 26, 2014 | 70.36 | 70.87 | 70.10 | 70.63 | 1,494,240 | +0.49(+0.70%) |
Feb 25, 2014 | 70.71 | 71.29 | 70.01 | 70.13 | 1,130,664 | -0.37(-0.52%) |
Feb 24, 2014 | 70.76 | 70.98 | 70.18 | 70.50 | 1,694,712 | -0.04(-0.05%) |
Feb 21, 2014 | 70.48 | 71.06 | 70.45 | 70.54 | 1,240,479 | -0.12(-0.16%) |
Feb 20, 2014 | 71.01 | 71.16 | 70.28 | 70.65 | 1,459,014 | -0.25(-0.35%) |
Feb 19, 2014 | 70.87 | 71.66 | 70.68 | 70.90 | 1,117,377 | -0.19(-0.26%) |
Feb 18, 2014 | 71.23 | 71.41 | 70.74 | 71.09 | 1,179,152 | +0.15(+0.21%) |
Feb 14, 2014 | 70.74 | 70.94 | 70.94 | 70.94 | 1,068,516 | +0.07(+0.10%) |
Feb 13, 2014 | 70.37 | 71.06 | 70.37 | 70.87 | 1,068,182 | -0.12(-0.16%) |
Feb 12, 2014 | 70.81 | 71.22 | 70.69 | 70.98 | 1,160,237 | +0.07(+0.10%) |
Feb 11, 2014 | 70.53 | 71.11 | 69.98 | 70.91 | 1,273,223 | +0.14(+0.20%) |
Feb 10, 2014 | 71.51 | 71.51 | 70.55 | 70.77 | 1,097,687 | -0.61(-0.85%) |
Feb 07, 2014 | 75.08 | 76.44 | 71.11 | 71.38 | 4,407,602 | +2.90(+4.23%) |
Feb 06, 2014 | 66.63 | 69.20 | 66.56 | 68.48 | 1,388,365 | +1.98(+2.98%) |
Feb 05, 2014 | 66.68 | 66.99 | 65.94 | 66.50 | 941,165 | -0.29(-0.43%) |
Feb 04, 2014 | 65.15 | 66.90 | 64.73 | 66.78 | 1,403,828 | +1.98(+3.06%) |
Feb 03, 2014 | 66.43 | 66.78 | 64.77 | 64.80 | 1,452,930 | -1.72(-2.59%) |
Jan 31, 2014 | 65.75 | 67.08 | 65.38 | 66.52 | 842,445 | -0.53(-0.78%) |
Jan 30, 2014 | 65.88 | 67.24 | 65.88 | 67.05 | 719,044 | +1.68(+2.57%) |
Jan 29, 2014 | 65.84 | 66.61 | 65.04 | 65.37 | 945,860 | -1.26(-1.89%) |
Jan 28, 2014 | 65.69 | 67.06 | 65.69 | 66.63 | 868,684 | +0.92(+1.40%) |
Jan 27, 2014 | 65.08 | 66.15 | 64.80 | 65.71 | 1,012,662 | +0.62(+0.96%) |
Jan 24, 2014 | 66.24 | 67.34 | 65.09 | 65.09 | 1,240,165 | -2.23(-3.31%) |
Jan 23, 2014 | 67.76 | 67.95 | 67.25 | 67.32 | 826,125 | -1.00(-1.46%) |
Jan 22, 2014 | 68.10 | 68.66 | 67.80 | 68.32 | 698,032 | +0.33(+0.49%) |
Jan 21, 2014 | 68.22 | 68.68 | 67.57 | 67.99 | 610,362 | +0.42(+0.62%) |
Jan 17, 2014 | 67.36 | 67.57 | 67.57 | 67.57 | 896,540 | -0.31(-0.46%) |
Jan 16, 2014 | 68.15 | 68.42 | 67.32 | 67.88 | 733,723 | -0.32(-0.47%) |
Jan 15, 2014 | 67.82 | 68.45 | 67.70 | 68.20 | 981,576 | +0.38(+0.57%) |
Jan 14, 2014 | 67.34 | 68.23 | 67.15 | 67.82 | 995,544 | +0.85(+1.27%) |
Jan 13, 2014 | 68.36 | 68.56 | 66.77 | 66.97 | 758,609 | -1.49(-2.18%) |
Jan 10, 2014 | 68.36 | 69.02 | 68.23 | 68.46 | 1,032,256 | +0.17(+0.25%) |
Jan 09, 2014 | 68.20 | 68.33 | 67.33 | 68.29 | 1,073,573 | +0.25(+0.37%) |
Jan 08, 2014 | 69.49 | 69.61 | 67.54 | 68.04 | 2,104,418 | -1.44(-2.07%) |
Jan 07, 2014 | 69.47 | 69.76 | 69.12 | 69.48 | 907,197 | +0.05(+0.08%) |
Jan 06, 2014 | 69.68 | 70.23 | 69.07 | 69.42 | 921,243 | +0.00(+0.00%) |
Jan 03, 2014 | 68.88 | 69.64 | 68.48 | 69.42 | 1,015,117 | +0.45(+0.66%) |
Jan 02, 2014 | 69.45 | 69.54 | 68.17 | 68.97 | 1,064,938 | -1.03(-1.47%) |
Dec 31, 2013 | 69.82 | 69.99 | 69.99 | 69.99 | 700,460 | +0.19(+0.27%) |
Dec 30, 2013 | 69.06 | 69.99 | 68.83 | 69.81 | 735,238 | +0.73(+1.06%) |
Dec 27, 2013 | 69.37 | 69.49 | 68.96 | 69.08 | 381,335 | -0.21(-0.31%) |
Dec 26, 2013 | 69.05 | 69.41 | 68.42 | 69.29 | 360,934 | +0.23(+0.34%) |
Dec 24, 2013 | 68.79 | 69.19 | 68.49 | 69.06 | 248,456 | +0.16(+0.23%) |
Dec 23, 2013 | 69.13 | 69.24 | 68.32 | 68.90 | 820,953 | -0.05(-0.08%) |
Dec 20, 2013 | 66.72 | 69.01 | 66.54 | 68.95 | 2,762,190 | +2.77(+4.18%) |
Dec 19, 2013 | 66.67 | 67.06 | 66.03 | 66.19 | 806,089 | -0.82(-1.22%) |
Dec 18, 2013 | 66.07 | 67.06 | 65.11 | 67.01 | 1,293,715 | +1.33(+2.02%) |
Dec 17, 2013 | 66.33 | 66.34 | 65.64 | 65.68 | 911,147 | -0.26(-0.39%) |
Dec 16, 2013 | 65.31 | 66.35 | 64.75 | 65.94 | 1,226,548 | +1.86(+2.91%) |
Dec 13, 2013 | 64.49 | 64.99 | 64.04 | 64.07 | 816,023 | +0.11(+0.17%) |
Dec 12, 2013 | 64.45 | 65.05 | 63.90 | 63.96 | 908,698 | -0.51(-0.79%) |
Dec 11, 2013 | 65.41 | 65.51 | 64.37 | 64.47 | 807,034 | -0.72(-1.11%) |
Dec 10, 2013 | 65.31 | 65.87 | 65.03 | 65.20 | 664,238 | -0.29(-0.45%) |
Dec 09, 2013 | 66.02 | 66.27 | 65.18 | 65.49 | 798,206 | -0.45(-0.68%) |
Dec 06, 2013 | 65.49 | 66.02 | 64.72 | 65.94 | 597,444 | +1.36(+2.11%) |
Dec 05, 2013 | 64.85 | 65.53 | 64.49 | 64.57 | 1,173,053 | -0.74(-1.13%) |
Dec 04, 2013 | 65.40 | 65.89 | 64.19 | 65.31 | 897,016 | -0.51(-0.77%) |
Dec 03, 2013 | 66.29 | 66.90 | 65.46 | 65.82 | 687,490 | -0.84(-1.26%) |