Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 71.95 | 72.38 | 71.44 | 71.98 | 2,802,251 | -0.01(-0.01%) |
Feb 27, 2014 | 71.16 | 72.27 | 70.76 | 71.99 | 2,440,204 | -0.03(-0.05%) |
Feb 26, 2014 | 72.33 | 72.37 | 71.77 | 72.02 | 2,301,534 | -0.01(-0.01%) |
Feb 25, 2014 | 72.54 | 72.54 | 71.65 | 72.03 | 2,535,543 | -0.47(-0.64%) |
Feb 24, 2014 | 72.30 | 73.19 | 72.22 | 72.50 | 2,134,252 | +0.13(+0.18%) |
Feb 21, 2014 | 72.20 | 72.71 | 72.14 | 72.37 | 2,740,428 | +0.36(+0.50%) |
Feb 20, 2014 | 71.82 | 72.18 | 71.63 | 72.01 | 2,852,964 | +0.10(+0.14%) |
Feb 19, 2014 | 71.18 | 72.32 | 71.02 | 71.90 | 4,401,812 | +0.58(+0.81%) |
Feb 18, 2014 | 70.90 | 71.46 | 70.62 | 71.32 | 2,331,915 | +0.41(+0.58%) |
Feb 14, 2014 | 70.58 | 70.91 | 70.91 | 70.91 | 2,343,706 | +0.32(+0.45%) |
Feb 13, 2014 | 69.83 | 70.80 | 69.63 | 70.59 | 2,194,385 | +0.46(+0.65%) |
Feb 12, 2014 | 69.81 | 70.68 | 69.81 | 70.13 | 2,882,450 | +0.57(+0.82%) |
Feb 11, 2014 | 69.54 | 69.86 | 69.22 | 69.56 | 2,501,097 | +0.50(+0.73%) |
Feb 10, 2014 | 69.25 | 69.59 | 68.90 | 69.06 | 2,779,029 | -0.53(-0.76%) |
Feb 07, 2014 | 68.06 | 69.72 | 67.94 | 69.59 | 4,020,972 | +1.78(+2.62%) |
Feb 06, 2014 | 67.25 | 68.00 | 67.18 | 67.81 | 2,576,255 | +0.82(+1.22%) |
Feb 05, 2014 | 67.25 | 67.81 | 66.86 | 66.99 | 3,662,803 | -0.44(-0.65%) |
Feb 04, 2014 | 67.70 | 67.79 | 67.27 | 67.43 | 3,020,132 | -0.01(-0.01%) |
Feb 03, 2014 | 69.10 | 69.67 | 67.07 | 67.44 | 4,336,638 | -1.55(-2.24%) |
Jan 31, 2014 | 69.09 | 69.42 | 68.07 | 68.98 | 4,280,746 | -0.73(-1.04%) |
Jan 30, 2014 | 69.99 | 70.24 | 69.25 | 69.71 | 2,599,068 | +0.35(+0.50%) |
Jan 29, 2014 | 70.18 | 70.62 | 69.20 | 69.36 | 3,130,556 | -0.85(-1.21%) |
Jan 28, 2014 | 70.58 | 70.74 | 69.89 | 70.21 | 3,468,851 | +0.13(+0.18%) |
Jan 27, 2014 | 70.24 | 70.73 | 69.24 | 70.08 | 3,057,316 | -0.03(-0.04%) |
Jan 24, 2014 | 71.93 | 71.94 | 70.10 | 70.11 | 3,918,863 | -2.37(-3.26%) |
Jan 23, 2014 | 73.24 | 73.47 | 72.11 | 72.47 | 4,802,597 | -1.28(-1.73%) |
Jan 22, 2014 | 72.94 | 74.17 | 72.94 | 73.75 | 4,127,026 | +0.41(+0.55%) |
Jan 21, 2014 | 72.73 | 73.44 | 72.42 | 73.34 | 3,509,479 | +0.43(+0.59%) |
Jan 17, 2014 | 72.23 | 72.91 | 72.91 | 72.91 | 4,356,467 | +0.27(+0.37%) |
Jan 16, 2014 | 72.14 | 72.77 | 71.80 | 72.65 | 4,844,360 | -0.09(-0.12%) |
Jan 15, 2014 | 70.89 | 72.81 | 70.48 | 72.73 | 4,961,711 | +1.96(+2.77%) |
Jan 14, 2014 | 69.76 | 71.03 | 69.70 | 70.77 | 3,808,109 | +0.77(+1.10%) |
Jan 13, 2014 | 71.43 | 71.45 | 69.78 | 70.00 | 4,564,000 | -1.85(-2.57%) |
Jan 10, 2014 | 71.46 | 71.87 | 71.15 | 71.85 | 5,059,652 | +0.22(+0.30%) |
Jan 09, 2014 | 70.83 | 71.72 | 70.81 | 71.63 | 4,694,640 | +0.69(+0.97%) |
Jan 08, 2014 | 70.20 | 70.99 | 70.17 | 70.94 | 4,886,805 | +0.54(+0.77%) |
Jan 07, 2014 | 69.81 | 70.76 | 69.66 | 70.40 | 3,900,448 | +0.85(+1.22%) |
Jan 06, 2014 | 70.22 | 70.38 | 69.47 | 69.55 | 2,677,471 | -0.74(-1.06%) |
Jan 03, 2014 | 70.13 | 70.66 | 70.03 | 70.30 | 2,098,874 | +0.23(+0.33%) |
Jan 02, 2014 | 70.38 | 70.75 | 70.03 | 70.06 | 2,783,081 | -0.94(-1.33%) |
Dec 31, 2013 | 70.54 | 71.00 | 71.00 | 71.00 | 2,447,690 | +0.14(+0.19%) |
Dec 30, 2013 | 70.56 | 70.99 | 69.67 | 70.87 | 2,954,862 | -0.39(-0.55%) |
Dec 27, 2013 | 71.21 | 72.07 | 71.19 | 71.25 | 2,855,765 | +0.31(+0.44%) |
Dec 26, 2013 | 70.36 | 71.27 | 70.15 | 70.94 | 2,778,149 | +0.73(+1.03%) |
Dec 24, 2013 | 69.83 | 70.29 | 69.65 | 70.22 | 1,811,844 | -0.21(-0.29%) |
Dec 23, 2013 | 69.53 | 70.56 | 69.07 | 70.43 | 5,100,760 | +0.86(+1.24%) |
Dec 20, 2013 | 68.90 | 69.93 | 68.74 | 69.56 | 7,854,764 | +0.90(+1.31%) |
Dec 19, 2013 | 67.01 | 69.04 | 66.92 | 68.66 | 12,660,860 | +3.36(+5.14%) |
Dec 18, 2013 | 64.18 | 65.46 | 64.04 | 65.30 | 7,320,944 | +1.40(+2.19%) |
Dec 17, 2013 | 64.36 | 64.59 | 63.87 | 63.91 | 4,727,851 | -0.54(-0.83%) |
Dec 16, 2013 | 64.14 | 64.65 | 63.98 | 64.44 | 4,831,123 | +0.59(+0.92%) |
Dec 13, 2013 | 64.20 | 64.44 | 63.72 | 63.85 | 3,290,243 | -0.12(-0.19%) |
Dec 12, 2013 | 64.36 | 64.66 | 63.94 | 63.97 | 3,782,141 | -0.28(-0.43%) |
Dec 11, 2013 | 65.24 | 65.63 | 64.15 | 64.25 | 3,474,835 | -0.87(-1.34%) |
Dec 10, 2013 | 64.87 | 65.37 | 64.23 | 65.12 | 2,722,013 | +0.24(+0.37%) |
Dec 09, 2013 | 65.23 | 65.62 | 64.78 | 64.88 | 2,818,985 | -0.35(-0.53%) |
Dec 06, 2013 | 65.61 | 65.83 | 64.92 | 65.23 | 3,774,242 | -0.22(-0.34%) |
Dec 05, 2013 | 65.75 | 65.88 | 65.31 | 65.45 | 2,542,325 | -0.24(-0.37%) |
Dec 04, 2013 | 65.20 | 65.94 | 64.89 | 65.69 | 4,111,294 | -0.88(-1.32%) |
Dec 03, 2013 | 65.92 | 66.70 | 65.66 | 66.57 | 2,475,991 | +0.66(+1.00%) |