Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.25 | 68.90 | 67.98 | 68.50 | 5,730,025 | +0.16(+0.23%) |
Feb 27, 2014 | 67.99 | 68.40 | 67.87 | 68.34 | 3,749,379 | +0.25(+0.37%) |
Feb 26, 2014 | 68.30 | 68.55 | 67.88 | 68.09 | 4,076,688 | -0.18(-0.26%) |
Feb 25, 2014 | 68.65 | 68.80 | 68.12 | 68.27 | 4,601,958 | -0.36(-0.52%) |
Feb 24, 2014 | 68.85 | 69.34 | 68.60 | 68.62 | 3,862,631 | -0.11(-0.17%) |
Feb 21, 2014 | 68.62 | 69.18 | 68.51 | 68.74 | 4,785,619 | +0.31(+0.46%) |
Feb 20, 2014 | 67.84 | 68.83 | 67.32 | 68.42 | 6,860,896 | +0.83(+1.23%) |
Feb 19, 2014 | 68.20 | 68.44 | 67.49 | 67.59 | 6,259,396 | -0.93(-1.36%) |
Feb 18, 2014 | 68.99 | 69.53 | 68.30 | 68.52 | 4,277,148 | -0.53(-0.77%) |
Feb 14, 2014 | 68.50 | 69.06 | 69.06 | 69.06 | 4,652,817 | +0.48(+0.70%) |
Feb 13, 2014 | 67.96 | 68.70 | 67.78 | 68.57 | 3,346,259 | +0.38(+0.55%) |
Feb 12, 2014 | 68.28 | 68.72 | 68.08 | 68.20 | 3,479,924 | -0.09(-0.14%) |
Feb 11, 2014 | 67.26 | 68.51 | 67.26 | 68.29 | 4,596,889 | +1.02(+1.51%) |
Feb 10, 2014 | 67.64 | 67.79 | 67.08 | 67.27 | 5,961,702 | -0.45(-0.67%) |
Feb 07, 2014 | 67.68 | 67.89 | 67.16 | 67.73 | 4,081,847 | +0.45(+0.66%) |
Feb 06, 2014 | 66.86 | 67.42 | 66.76 | 67.28 | 5,831,232 | +0.70(+1.05%) |
Feb 05, 2014 | 66.65 | 66.99 | 66.40 | 66.59 | 6,464,885 | -0.09(-0.14%) |
Feb 04, 2014 | 66.86 | 66.92 | 66.18 | 66.68 | 4,979,899 | +0.19(+0.29%) |
Feb 03, 2014 | 67.54 | 68.12 | 66.42 | 66.49 | 7,672,185 | -1.14(-1.69%) |
Jan 31, 2014 | 67.09 | 68.16 | 66.77 | 67.63 | 5,749,113 | -0.39(-0.57%) |
Jan 30, 2014 | 68.69 | 68.89 | 67.93 | 68.02 | 5,646,357 | +0.32(+0.47%) |
Jan 29, 2014 | 67.84 | 68.18 | 67.43 | 67.70 | 6,413,169 | -0.34(-0.50%) |
Jan 28, 2014 | 67.69 | 68.04 | 67.59 | 68.04 | 5,465,174 | +0.45(+0.67%) |
Jan 27, 2014 | 68.28 | 68.61 | 67.47 | 67.59 | 7,003,298 | -0.82(-1.20%) |
Jan 24, 2014 | 69.30 | 69.38 | 68.38 | 68.41 | 7,399,560 | -1.14(-1.64%) |
Jan 23, 2014 | 69.87 | 69.98 | 69.32 | 69.55 | 5,991,612 | -0.75(-1.06%) |
Jan 22, 2014 | 70.49 | 70.56 | 69.95 | 70.30 | 4,553,955 | +0.30(+0.43%) |
Jan 21, 2014 | 71.34 | 71.44 | 69.35 | 70.00 | 8,142,942 | -0.95(-1.34%) |
Jan 17, 2014 | 69.25 | 70.95 | 70.95 | 70.95 | 14,271,898 | -0.41(-0.58%) |
Jan 16, 2014 | 71.57 | 71.78 | 71.09 | 71.37 | 3,666,508 | -0.40(-0.55%) |
Jan 15, 2014 | 71.68 | 71.78 | 71.52 | 71.76 | 2,855,292 | +0.09(+0.12%) |
Jan 14, 2014 | 71.27 | 71.72 | 70.75 | 71.68 | 5,097,660 | +0.50(+0.70%) |
Jan 13, 2014 | 72.18 | 72.81 | 71.04 | 71.18 | 4,941,255 | -1.63(-2.23%) |
Jan 10, 2014 | 72.63 | 72.89 | 71.96 | 72.81 | 4,928,138 | +0.28(+0.39%) |
Jan 09, 2014 | 72.63 | 72.82 | 72.10 | 72.52 | 3,311,811 | +0.09(+0.12%) |
Jan 08, 2014 | 72.52 | 72.64 | 72.02 | 72.44 | 4,260,455 | -0.06(-0.08%) |
Jan 07, 2014 | 72.32 | 73.07 | 72.30 | 72.49 | 4,767,343 | +0.23(+0.32%) |
Jan 06, 2014 | 73.52 | 73.63 | 71.89 | 72.26 | 5,463,687 | -0.95(-1.30%) |
Jan 03, 2014 | 73.49 | 73.82 | 73.18 | 73.21 | 5,237,535 | -0.16(-0.22%) |
Jan 02, 2014 | 74.31 | 74.50 | 73.02 | 73.38 | 3,938,889 | -1.25(-1.67%) |
Dec 31, 2013 | 74.53 | 74.62 | 74.62 | 74.62 | 2,504,182 | +0.11(+0.15%) |
Dec 30, 2013 | 74.53 | 74.61 | 74.28 | 74.51 | 2,076,310 | +0.14(+0.19%) |
Dec 27, 2013 | 74.57 | 74.63 | 74.27 | 74.37 | 4,834,778 | +0.04(+0.05%) |
Dec 26, 2013 | 74.11 | 74.50 | 73.89 | 74.33 | 2,968,611 | +0.15(+0.20%) |
Dec 24, 2013 | 73.95 | 74.21 | 73.80 | 74.18 | 1,273,579 | +0.36(+0.48%) |
Dec 23, 2013 | 73.72 | 73.91 | 73.47 | 73.83 | 3,035,236 | +0.45(+0.61%) |
Dec 20, 2013 | 73.23 | 74.26 | 73.15 | 73.38 | 11,776,961 | +0.11(+0.15%) |
Dec 19, 2013 | 72.96 | 73.32 | 72.72 | 73.28 | 3,532,380 | +0.14(+0.19%) |
Dec 18, 2013 | 72.53 | 73.18 | 71.90 | 73.13 | 5,948,950 | +0.71(+0.98%) |
Dec 17, 2013 | 72.64 | 72.86 | 72.22 | 72.42 | 4,492,718 | -0.11(-0.15%) |
Dec 16, 2013 | 72.18 | 72.72 | 72.17 | 72.53 | 4,388,493 | +0.53(+0.74%) |
Dec 13, 2013 | 71.76 | 72.27 | 71.48 | 72.00 | 3,819,615 | +0.31(+0.43%) |
Dec 12, 2013 | 71.56 | 72.08 | 71.56 | 71.69 | 3,242,856 | +0.06(+0.08%) |
Dec 11, 2013 | 72.40 | 72.49 | 71.49 | 71.64 | 4,238,411 | -0.61(-0.85%) |
Dec 10, 2013 | 72.54 | 72.73 | 72.12 | 72.25 | 3,096,819 | -0.43(-0.60%) |
Dec 09, 2013 | 73.18 | 73.18 | 72.42 | 72.68 | 3,342,020 | -0.06(-0.09%) |
Dec 06, 2013 | 72.71 | 73.09 | 72.39 | 72.74 | 5,246,720 | +0.57(+0.79%) |
Dec 05, 2013 | 72.05 | 72.49 | 72.05 | 72.17 | 3,138,608 | -0.06(-0.09%) |
Dec 04, 2013 | 72.35 | 72.61 | 71.55 | 72.24 | 3,167,302 | -0.13(-0.18%) |
Dec 03, 2013 | 72.76 | 72.81 | 72.08 | 72.37 | 3,658,369 | -0.31(-0.42%) |