Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.22 | 67.20 | 66.22 | 66.75 | 5,781,371 | +0.68(+1.04%) |
Feb 27, 2014 | 65.77 | 66.08 | 65.48 | 66.07 | 4,109,141 | +0.23(+0.35%) |
Feb 26, 2014 | 66.39 | 66.39 | 65.45 | 65.84 | 5,422,673 | -0.43(-0.65%) |
Feb 25, 2014 | 66.30 | 66.43 | 65.78 | 66.27 | 4,193,729 | -0.17(-0.26%) |
Feb 24, 2014 | 66.39 | 66.80 | 66.29 | 66.44 | 6,689,394 | +0.47(+0.71%) |
Feb 21, 2014 | 65.92 | 66.37 | 65.64 | 65.97 | 5,344,545 | -0.01(-0.01%) |
Feb 20, 2014 | 65.70 | 66.11 | 65.53 | 65.98 | 5,531,534 | +0.32(+0.48%) |
Feb 19, 2014 | 66.43 | 66.74 | 65.61 | 65.66 | 7,766,139 | -0.93(-1.39%) |
Feb 18, 2014 | 66.46 | 66.76 | 65.92 | 66.59 | 8,382,125 | +0.36(+0.54%) |
Feb 14, 2014 | 65.47 | 66.23 | 66.23 | 66.23 | 13,227,394 | +2.41(+3.78%) |
Feb 13, 2014 | 63.22 | 63.98 | 63.04 | 63.81 | 5,360,862 | +0.06(+0.09%) |
Feb 12, 2014 | 63.68 | 64.11 | 63.52 | 63.76 | 4,843,321 | +0.41(+0.64%) |
Feb 11, 2014 | 62.80 | 63.70 | 62.75 | 63.35 | 5,449,015 | +0.63(+1.00%) |
Feb 10, 2014 | 62.56 | 63.02 | 62.36 | 62.72 | 6,283,161 | +0.07(+0.11%) |
Feb 07, 2014 | 61.41 | 62.87 | 61.10 | 62.65 | 7,167,461 | +1.46(+2.38%) |
Feb 06, 2014 | 60.59 | 61.53 | 60.59 | 61.19 | 7,769,799 | +0.82(+1.36%) |
Feb 05, 2014 | 60.45 | 60.71 | 59.41 | 60.37 | 8,083,412 | +0.10(+0.17%) |
Feb 04, 2014 | 60.46 | 60.89 | 59.88 | 60.27 | 8,946,583 | -0.07(-0.11%) |
Feb 03, 2014 | 60.72 | 61.10 | 60.29 | 60.34 | 9,004,982 | -0.23(-0.38%) |
Jan 31, 2014 | 60.71 | 61.37 | 60.04 | 60.56 | 8,384,530 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,295 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.74 | 5,920,579 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.08 | 4,285,227 | +0.84(+1.40%) |
Jan 27, 2014 | 60.83 | 60.96 | 60.03 | 60.23 | 5,181,977 | -0.63(-1.03%) |
Jan 24, 2014 | 61.39 | 61.44 | 60.58 | 60.86 | 6,876,780 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,094 | -1.07(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,632 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.30 | 61.82 | 62.22 | 7,194,282 | -0.41(-0.66%) |
Jan 17, 2014 | 63.45 | 62.64 | 62.64 | 62.64 | 5,923,857 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.59 | 62.98 | 63.47 | 5,451,118 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.76 | 63.25 | 7,064,222 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.88 | 63.26 | 63.84 | 6,316,058 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.25 | 63.31 | 7,447,619 | -1.60(-2.46%) |
Jan 10, 2014 | 65.74 | 65.76 | 64.60 | 64.91 | 4,933,160 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.79 | 65.06 | 65.59 | 4,525,442 | +0.03(+0.05%) |
Jan 08, 2014 | 65.70 | 65.98 | 65.15 | 65.56 | 5,085,874 | -0.53(-0.80%) |
Jan 07, 2014 | 65.41 | 66.18 | 65.07 | 66.08 | 5,322,789 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.09 | 64.46 | 64.87 | 4,589,328 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.24 | 64.68 | 4,118,045 | -0.23(-0.35%) |
Jan 02, 2014 | 65.36 | 65.59 | 64.60 | 64.91 | 3,976,384 | -0.86(-1.31%) |
Dec 31, 2013 | 65.67 | 65.77 | 65.77 | 65.77 | 4,052,283 | +0.38(+0.58%) |
Dec 30, 2013 | 65.45 | 65.92 | 65.25 | 65.39 | 3,199,159 | -0.21(-0.32%) |
Dec 27, 2013 | 65.12 | 65.67 | 64.93 | 65.60 | 2,894,788 | +0.57(+0.87%) |
Dec 26, 2013 | 64.64 | 65.09 | 64.41 | 65.03 | 2,960,970 | +0.38(+0.59%) |
Dec 24, 2013 | 64.49 | 64.69 | 64.08 | 64.65 | 1,380,423 | +0.17(+0.27%) |
Dec 23, 2013 | 64.60 | 64.93 | 64.44 | 64.48 | 3,185,852 | +0.30(+0.46%) |
Dec 20, 2013 | 64.18 | 64.68 | 64.00 | 64.18 | 7,186,074 | -0.09(-0.14%) |
Dec 19, 2013 | 63.50 | 64.41 | 63.28 | 64.27 | 6,106,858 | +0.46(+0.73%) |
Dec 18, 2013 | 62.78 | 63.86 | 62.51 | 63.81 | 7,006,768 | +1.42(+2.27%) |
Dec 17, 2013 | 62.90 | 62.91 | 62.33 | 62.39 | 6,619,754 | -0.51(-0.81%) |
Dec 16, 2013 | 63.16 | 63.51 | 62.75 | 62.90 | 5,186,335 | -0.11(-0.18%) |
Dec 13, 2013 | 63.10 | 63.28 | 62.68 | 63.01 | 4,792,409 | -0.09(-0.14%) |
Dec 12, 2013 | 63.24 | 63.71 | 62.92 | 63.10 | 6,166,403 | -0.21(-0.33%) |
Dec 11, 2013 | 63.88 | 64.17 | 63.16 | 63.31 | 6,664,967 | -0.66(-1.03%) |
Dec 10, 2013 | 64.42 | 64.46 | 63.94 | 63.97 | 5,886,608 | -0.45(-0.70%) |
Dec 09, 2013 | 64.08 | 64.86 | 63.88 | 64.42 | 7,314,464 | +0.34(+0.53%) |
Dec 06, 2013 | 64.97 | 65.38 | 64.00 | 64.08 | 6,103,205 | -0.10(-0.15%) |
Dec 05, 2013 | 64.84 | 64.87 | 64.13 | 64.17 | 6,546,893 | -0.80(-1.23%) |
Dec 04, 2013 | 64.77 | 65.29 | 64.39 | 64.97 | 5,821,308 | +0.20(+0.31%) |
Dec 03, 2013 | 65.07 | 65.67 | 64.61 | 64.77 | 7,059,374 | -0.32(-0.49%) |