Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 78.19 | 79.84 | 78.10 | 79.07 | 5,233,273 | +1.05(+1.35%) |
Feb 27, 2014 | 77.18 | 78.24 | 77.11 | 78.02 | 2,669,904 | +0.76(+0.99%) |
Feb 26, 2014 | 78.26 | 79.49 | 77.04 | 77.26 | 4,146,815 | -1.20(-1.53%) |
Feb 25, 2014 | 78.23 | 78.47 | 77.06 | 78.46 | 3,345,622 | +0.11(+0.14%) |
Feb 24, 2014 | 78.23 | 80.06 | 77.33 | 78.35 | 5,244,548 | +1.01(+1.31%) |
Feb 21, 2014 | 78.18 | 78.50 | 77.30 | 77.33 | 3,093,546 | -0.85(-1.08%) |
Feb 20, 2014 | 78.42 | 78.56 | 77.73 | 78.18 | 5,189,251 | -0.49(-0.62%) |
Feb 19, 2014 | 78.04 | 79.29 | 77.85 | 78.67 | 4,435,845 | +0.15(+0.19%) |
Feb 18, 2014 | 76.76 | 78.52 | 76.76 | 78.52 | 5,048,827 | +1.91(+2.49%) |
Feb 14, 2014 | 76.68 | 76.61 | 76.61 | 76.61 | 4,553,923 | +0.02(+0.02%) |
Feb 13, 2014 | 75.76 | 77.28 | 75.33 | 76.59 | 3,170,691 | -0.16(-0.21%) |
Feb 12, 2014 | 77.09 | 77.51 | 76.32 | 76.75 | 2,566,646 | -0.30(-0.39%) |
Feb 11, 2014 | 75.92 | 77.44 | 75.24 | 77.05 | 4,238,210 | +1.01(+1.33%) |
Feb 10, 2014 | 75.33 | 76.07 | 74.63 | 76.04 | 4,050,981 | +0.71(+0.95%) |
Feb 07, 2014 | 74.49 | 75.42 | 73.95 | 75.32 | 4,055,353 | +1.19(+1.61%) |
Feb 06, 2014 | 74.56 | 75.08 | 73.93 | 74.13 | 4,245,139 | -0.22(-0.29%) |
Feb 05, 2014 | 75.62 | 75.62 | 74.15 | 74.35 | 5,605,098 | -0.85(-1.12%) |
Feb 04, 2014 | 74.19 | 76.54 | 74.08 | 75.19 | 6,685,095 | +1.75(+2.38%) |
Feb 03, 2014 | 75.85 | 76.45 | 73.43 | 73.44 | 7,497,319 | -2.37(-3.12%) |
Jan 31, 2014 | 75.62 | 76.33 | 75.46 | 75.81 | 3,237,321 | -0.71(-0.93%) |
Jan 30, 2014 | 76.54 | 77.03 | 75.63 | 76.53 | 3,772,281 | +0.15(+0.20%) |
Jan 29, 2014 | 75.50 | 76.68 | 75.14 | 76.38 | 3,731,364 | +0.17(+0.22%) |
Jan 28, 2014 | 74.77 | 76.56 | 74.26 | 76.21 | 4,718,684 | +0.62(+0.82%) |
Jan 27, 2014 | 76.21 | 76.50 | 75.09 | 75.59 | 5,256,472 | -0.60(-0.79%) |
Jan 24, 2014 | 77.58 | 77.79 | 76.19 | 76.19 | 5,372,115 | -1.68(-2.16%) |
Jan 23, 2014 | 78.31 | 78.31 | 77.11 | 77.87 | 3,959,996 | -0.79(-1.00%) |
Jan 22, 2014 | 76.73 | 78.89 | 76.62 | 78.66 | 8,371,377 | +2.38(+3.12%) |
Jan 21, 2014 | 75.77 | 76.79 | 75.76 | 76.28 | 5,678,654 | +1.06(+1.41%) |
Jan 17, 2014 | 76.91 | 75.22 | 75.22 | 75.22 | 4,236,747 | -1.18(-1.55%) |
Jan 16, 2014 | 76.61 | 76.79 | 75.73 | 76.40 | 7,301,770 | -0.38(-0.49%) |
Jan 15, 2014 | 75.95 | 77.40 | 76.12 | 76.78 | 5,710,947 | +0.83(+1.09%) |
Jan 14, 2014 | 73.66 | 76.09 | 73.66 | 75.95 | 8,282,086 | +2.32(+3.15%) |
Jan 13, 2014 | 74.69 | 74.99 | 73.46 | 73.63 | 5,259,281 | -1.37(-1.83%) |
Jan 10, 2014 | 74.21 | 75.06 | 73.75 | 75.00 | 4,080,634 | +0.70(+0.95%) |
Jan 09, 2014 | 74.36 | 74.61 | 73.43 | 74.30 | 4,883,210 | +0.04(+0.05%) |
Jan 08, 2014 | 75.03 | 75.16 | 73.91 | 74.26 | 4,629,417 | -0.75(-1.00%) |
Jan 07, 2014 | 74.08 | 75.09 | 73.44 | 75.01 | 4,383,133 | +1.41(+1.91%) |
Jan 06, 2014 | 73.63 | 73.91 | 73.10 | 73.60 | 4,288,962 | +0.03(+0.04%) |
Jan 03, 2014 | 73.95 | 74.44 | 73.42 | 73.58 | 2,372,875 | -0.23(-0.32%) |
Jan 02, 2014 | 74.25 | 74.25 | 73.29 | 73.81 | 3,562,095 | -0.71(-0.96%) |
Dec 31, 2013 | 74.26 | 74.52 | 74.52 | 74.52 | 2,404,257 | +0.22(+0.29%) |
Dec 30, 2013 | 74.53 | 75.03 | 74.04 | 74.31 | 2,482,978 | -0.29(-0.39%) |
Dec 27, 2013 | 73.57 | 74.87 | 73.44 | 74.60 | 3,241,164 | +1.11(+1.51%) |
Dec 26, 2013 | 73.74 | 73.76 | 73.18 | 73.49 | 2,706,613 | -0.17(-0.23%) |
Dec 24, 2013 | 73.75 | 73.84 | 73.53 | 73.66 | 2,345,541 | -0.08(-0.11%) |
Dec 23, 2013 | 74.33 | 74.49 | 73.58 | 73.74 | 3,861,995 | -0.26(-0.36%) |
Dec 20, 2013 | 74.19 | 74.72 | 73.88 | 74.01 | 6,437,178 | -0.23(-0.32%) |
Dec 19, 2013 | 74.72 | 74.78 | 74.04 | 74.24 | 6,713,758 | -0.59(-0.79%) |
Dec 18, 2013 | 74.31 | 74.89 | 73.28 | 74.83 | 8,113,915 | +0.51(+0.68%) |
Dec 17, 2013 | 74.13 | 74.94 | 73.92 | 74.33 | 9,256,301 | +0.04(+0.05%) |
Dec 16, 2013 | 73.78 | 75.07 | 73.56 | 74.29 | 11,004,651 | +0.72(+0.98%) |
Dec 13, 2013 | 78.61 | 73.58 | 69.15 | 73.57 | 41,022,524 | -5.05(-6.42%) |
Dec 12, 2013 | 78.65 | 79.73 | 78.45 | 78.61 | 3,938,802 | +0.08(+0.10%) |
Dec 11, 2013 | 80.11 | 80.21 | 78.37 | 78.54 | 5,440,647 | -1.57(-1.96%) |
Dec 10, 2013 | 80.98 | 82.00 | 80.04 | 80.11 | 5,847,062 | -0.87(-1.08%) |
Dec 09, 2013 | 81.42 | 81.59 | 80.27 | 80.98 | 4,398,564 | -0.26(-0.32%) |
Dec 06, 2013 | 83.14 | 83.46 | 80.98 | 81.24 | 4,211,244 | -1.26(-1.52%) |
Dec 05, 2013 | 82.70 | 83.49 | 82.27 | 82.50 | 2,875,001 | -0.58(-0.70%) |
Dec 04, 2013 | 83.91 | 83.92 | 82.52 | 83.08 | 3,805,481 | -0.83(-0.99%) |
Dec 03, 2013 | 83.04 | 84.10 | 82.51 | 83.91 | 4,511,205 | +0.93(+1.12%) |