Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.87 | 73.88 | 73.84 | 73.87 | 2,702,096 | +0.00(+0.00%) |
Feb 27, 2014 | 73.88 | 73.89 | 73.87 | 73.87 | 415,041 | -0.01(-0.01%) |
Feb 26, 2014 | 73.84 | 73.89 | 73.84 | 73.88 | 2,380,563 | +0.03(+0.05%) |
Feb 25, 2014 | 73.84 | 73.86 | 73.84 | 73.84 | 762,842 | -0.01(-0.01%) |
Feb 24, 2014 | 73.84 | 73.85 | 73.83 | 73.85 | 1,912,546 | +0.00(+0.00%) |
Feb 21, 2014 | 73.83 | 73.85 | 73.82 | 73.85 | 858,916 | +0.01(+0.01%) |
Feb 20, 2014 | 73.82 | 73.84 | 73.82 | 73.84 | 1,159,076 | +0.01(+0.01%) |
Feb 19, 2014 | 73.88 | 73.89 | 73.84 | 73.84 | 1,554,267 | -0.03(-0.04%) |
Feb 18, 2014 | 73.84 | 73.88 | 73.84 | 73.86 | 1,237,625 | +0.03(+0.04%) |
Feb 14, 2014 | 73.84 | 73.84 | 73.84 | 73.84 | 1,464,081 | +0.00(+0.00%) |
Feb 13, 2014 | 73.82 | 73.85 | 73.77 | 73.84 | 1,527,366 | +0.04(+0.06%) |
Feb 12, 2014 | 73.81 | 73.81 | 73.78 | 73.79 | 2,514,612 | -0.03(-0.05%) |
Feb 11, 2014 | 73.82 | 73.83 | 73.81 | 73.83 | 1,482,694 | -0.02(-0.02%) |
Feb 10, 2014 | 73.85 | 73.86 | 73.84 | 73.84 | 1,799,395 | -0.02(-0.02%) |
Feb 07, 2014 | 73.84 | 73.87 | 73.84 | 73.86 | 1,646,252 | +0.02(+0.02%) |
Feb 06, 2014 | 73.84 | 73.84 | 73.82 | 73.84 | 1,625,732 | +0.01(+0.01%) |
Feb 05, 2014 | 73.84 | 73.86 | 73.84 | 73.84 | 4,562,001 | -0.03(-0.05%) |
Feb 04, 2014 | 73.84 | 73.87 | 73.84 | 73.87 | 2,698,277 | +0.01(+0.01%) |
Feb 03, 2014 | 73.83 | 73.89 | 73.81 | 73.86 | 55,038,944 | +0.02(+0.03%) |
Jan 31, 2014 | 73.83 | 73.84 | 73.82 | 73.84 | 1,075,778 | +0.03(+0.05%) |
Jan 30, 2014 | 73.80 | 73.81 | 73.78 | 73.81 | 663,410 | -0.01(-0.01%) |
Jan 29, 2014 | 73.79 | 73.82 | 73.78 | 73.82 | 612,676 | +0.05(+0.07%) |
Jan 28, 2014 | 73.77 | 73.78 | 73.75 | 73.76 | 738,528 | +0.00(+0.00%) |
Jan 27, 2014 | 73.75 | 73.78 | 73.75 | 73.76 | 1,335,205 | -0.01(-0.01%) |
Jan 24, 2014 | 73.77 | 73.80 | 73.74 | 73.77 | 894,501 | +0.03(+0.04%) |
Jan 23, 2014 | 73.68 | 73.75 | 73.68 | 73.75 | 1,015,035 | +0.07(+0.09%) |
Jan 22, 2014 | 73.68 | 73.70 | 73.68 | 73.68 | 713,010 | -0.03(-0.05%) |
Jan 21, 2014 | 73.73 | 73.74 | 73.71 | 73.71 | 570,919 | -0.01(-0.01%) |
Jan 17, 2014 | 73.73 | 73.72 | 73.72 | 73.72 | 478,961 | +0.00(+0.00%) |
Jan 16, 2014 | 73.71 | 73.72 | 73.70 | 73.72 | 845,651 | +0.02(+0.02%) |
Jan 15, 2014 | 73.73 | 73.73 | 73.68 | 73.70 | 916,077 | -0.03(-0.04%) |
Jan 14, 2014 | 73.74 | 73.75 | 73.71 | 73.73 | 557,646 | -0.02(-0.02%) |
Jan 13, 2014 | 73.74 | 73.76 | 73.74 | 73.75 | 1,453,174 | +0.02(+0.02%) |
Jan 10, 2014 | 73.70 | 73.74 | 73.69 | 73.73 | 563,284 | +0.07(+0.09%) |
Jan 09, 2014 | 73.66 | 73.66 | 73.63 | 73.66 | 1,283,678 | +0.02(+0.02%) |
Jan 08, 2014 | 73.68 | 73.68 | 73.63 | 73.64 | 696,895 | -0.07(-0.09%) |
Jan 07, 2014 | 73.71 | 73.71 | 73.70 | 73.71 | 761,316 | +0.00(+0.00%) |
Jan 06, 2014 | 73.69 | 73.71 | 73.69 | 73.71 | 799,877 | +0.01(+0.01%) |
Jan 03, 2014 | 73.70 | 73.73 | 73.69 | 73.70 | 1,216,776 | -0.03(-0.04%) |
Jan 02, 2014 | 73.71 | 73.73 | 73.70 | 73.73 | 2,762,365 | +0.03(+0.05%) |
Dec 31, 2013 | 73.70 | 73.69 | 73.69 | 73.69 | 698,231 | -0.02(-0.02%) |
Dec 30, 2013 | 73.70 | 73.71 | 73.69 | 73.71 | 507,133 | +0.02(+0.02%) |
Dec 27, 2013 | 73.69 | 73.70 | 73.68 | 73.69 | 485,116 | +0.04(+0.05%) |
Dec 26, 2013 | 73.67 | 73.68 | 73.66 | 73.66 | 834,649 | -0.01(-0.01%) |
Dec 24, 2013 | 73.67 | 73.69 | 73.67 | 73.67 | 814,355 | -0.03(-0.04%) |
Dec 23, 2013 | 73.71 | 73.71 | 73.69 | 73.69 | 715,080 | -0.01(-0.01%) |
Dec 20, 2013 | 73.70 | 73.74 | 73.70 | 73.70 | 974,595 | -0.03(-0.04%) |
Dec 19, 2013 | 73.73 | 73.75 | 73.72 | 73.73 | 879,461 | -0.04(-0.06%) |
Dec 18, 2013 | 73.75 | 73.80 | 73.74 | 73.77 | 1,919,044 | +0.00(+0.00%) |
Dec 17, 2013 | 73.75 | 73.77 | 73.74 | 73.77 | 946,816 | +0.02(+0.02%) |
Dec 16, 2013 | 73.74 | 73.76 | 73.74 | 73.75 | 828,396 | +0.00(+0.00%) |
Dec 13, 2013 | 73.74 | 73.75 | 73.73 | 73.75 | 509,986 | +0.02(+0.02%) |
Dec 12, 2013 | 73.75 | 73.75 | 73.72 | 73.74 | 1,429,224 | -0.03(-0.04%) |
Dec 11, 2013 | 73.77 | 73.79 | 73.76 | 73.76 | 479,264 | -0.03(-0.04%) |
Dec 10, 2013 | 73.78 | 73.79 | 73.76 | 73.79 | 446,788 | +0.03(+0.04%) |
Dec 09, 2013 | 73.76 | 73.78 | 73.75 | 73.76 | 455,074 | +0.00(+0.01%) |
Dec 06, 2013 | 73.76 | 73.78 | 73.75 | 73.76 | 1,128,000 | -0.03(-0.04%) |
Dec 05, 2013 | 73.78 | 73.80 | 73.76 | 73.79 | 520,677 | +0.01(+0.01%) |
Dec 04, 2013 | 73.77 | 73.80 | 73.77 | 73.78 | 947,974 | -0.02(-0.02%) |
Dec 03, 2013 | 73.80 | 73.81 | 73.80 | 73.80 | 660,712 | +0.02(+0.02%) |