Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.04 | 73.35 | 72.76 | 72.87 | 1,843,460 | -0.03(-0.04%) |
Feb 27, 2014 | 72.39 | 73.12 | 72.35 | 72.90 | 1,809,140 | -0.07(-0.10%) |
Feb 26, 2014 | 73.00 | 73.32 | 72.67 | 72.97 | 1,831,916 | -0.32(-0.44%) |
Feb 25, 2014 | 73.51 | 73.67 | 72.93 | 73.29 | 1,643,918 | -0.68(-0.92%) |
Feb 24, 2014 | 73.26 | 74.17 | 73.24 | 73.97 | 1,867,278 | +0.50(+0.68%) |
Feb 21, 2014 | 73.46 | 73.76 | 73.37 | 73.47 | 2,225,104 | +0.13(+0.18%) |
Feb 20, 2014 | 72.96 | 73.40 | 72.70 | 73.34 | 2,287,956 | +1.04(+1.44%) |
Feb 19, 2014 | 72.41 | 72.99 | 72.30 | 72.30 | 2,588,609 | -0.23(-0.32%) |
Feb 18, 2014 | 72.03 | 72.69 | 71.98 | 72.53 | 2,417,351 | +0.94(+1.31%) |
Feb 14, 2014 | 70.98 | 71.59 | 71.59 | 71.59 | 1,736,800 | +0.44(+0.62%) |
Feb 13, 2014 | 70.71 | 71.15 | 70.53 | 71.15 | 1,734,592 | +0.92(+1.31%) |
Feb 12, 2014 | 69.96 | 70.50 | 69.95 | 70.23 | 2,111,179 | -0.47(-0.66%) |
Feb 11, 2014 | 69.73 | 70.80 | 69.71 | 70.70 | 2,141,222 | +1.58(+2.29%) |
Feb 10, 2014 | 69.14 | 69.25 | 68.95 | 69.12 | 2,238,507 | -0.09(-0.13%) |
Feb 07, 2014 | 68.76 | 69.23 | 68.67 | 69.21 | 1,284,136 | +0.43(+0.63%) |
Feb 06, 2014 | 68.60 | 68.93 | 68.55 | 68.78 | 1,713,913 | +0.65(+0.95%) |
Feb 05, 2014 | 67.98 | 68.26 | 67.93 | 68.13 | 2,108,482 | +0.27(+0.40%) |
Feb 04, 2014 | 67.86 | 68.20 | 67.75 | 67.86 | 3,223,829 | +0.05(+0.07%) |
Feb 03, 2014 | 68.69 | 68.93 | 67.80 | 67.81 | 3,184,939 | -1.29(-1.87%) |
Jan 31, 2014 | 69.40 | 69.53 | 69.06 | 69.10 | 5,844,862 | -2.25(-3.15%) |
Jan 30, 2014 | 71.45 | 71.64 | 70.79 | 71.35 | 3,576,074 | +0.85(+1.21%) |
Jan 29, 2014 | 69.95 | 70.85 | 69.84 | 70.50 | 3,015,990 | -0.04(-0.06%) |
Jan 28, 2014 | 70.45 | 70.69 | 70.41 | 70.54 | 4,120,580 | -0.09(-0.13%) |
Jan 27, 2014 | 71.15 | 71.18 | 70.52 | 70.63 | 4,677,327 | -0.42(-0.59%) |
Jan 24, 2014 | 72.31 | 72.31 | 71.05 | 71.05 | 5,588,153 | -1.32(-1.82%) |
Jan 23, 2014 | 72.91 | 72.91 | 72.03 | 72.37 | 7,083,984 | +0.28(+0.39%) |
Jan 22, 2014 | 72.07 | 72.39 | 71.90 | 72.09 | 4,818,451 | +0.81(+1.14%) |
Jan 21, 2014 | 71.29 | 71.38 | 70.77 | 71.28 | 3,636,837 | +0.71(+1.01%) |
Jan 17, 2014 | 70.89 | 70.57 | 70.57 | 70.57 | 6,880,600 | -1.17(-1.63%) |
Jan 16, 2014 | 72.05 | 72.06 | 71.56 | 71.74 | 3,099,241 | +0.37(+0.52%) |
Jan 15, 2014 | 71.49 | 71.48 | 71.10 | 71.37 | 2,470,171 | -0.12(-0.17%) |
Jan 14, 2014 | 71.05 | 71.59 | 70.94 | 71.49 | 3,682,345 | +0.44(+0.62%) |
Jan 13, 2014 | 71.51 | 71.78 | 71.05 | 71.05 | 3,275,076 | -0.95(-1.32%) |
Jan 10, 2014 | 72.00 | 72.05 | 71.59 | 72.00 | 4,678,481 | +1.35(+1.91%) |
Jan 09, 2014 | 70.75 | 70.81 | 70.41 | 70.65 | 2,013,531 | +0.24(+0.34%) |
Jan 08, 2014 | 70.65 | 70.77 | 70.28 | 70.41 | 3,131,888 | -0.51(-0.72%) |
Jan 07, 2014 | 70.86 | 70.98 | 70.61 | 70.92 | 1,580,533 | +0.61(+0.87%) |
Jan 06, 2014 | 70.54 | 70.59 | 70.28 | 70.31 | 1,650,521 | -0.47(-0.66%) |
Jan 03, 2014 | 71.11 | 71.16 | 70.73 | 70.78 | 2,130,922 | +0.13(+0.18%) |
Jan 02, 2014 | 71.20 | 71.20 | 70.56 | 70.65 | 2,099,191 | -0.62(-0.87%) |
Dec 31, 2013 | 71.07 | 71.27 | 71.27 | 71.27 | 1,136,800 | +0.48(+0.68%) |
Dec 30, 2013 | 71.14 | 71.20 | 70.72 | 70.79 | 1,452,521 | -0.28(-0.39%) |
Dec 27, 2013 | 71.46 | 71.48 | 71.00 | 71.07 | 2,292,874 | +0.34(+0.48%) |
Dec 26, 2013 | 70.35 | 70.78 | 70.33 | 70.73 | 926,239 | +0.39(+0.55%) |
Dec 24, 2013 | 70.26 | 70.39 | 69.94 | 70.34 | 821,938 | +0.24(+0.34%) |
Dec 23, 2013 | 70.32 | 70.39 | 70.05 | 70.10 | 2,055,498 | +0.55(+0.79%) |
Dec 20, 2013 | 69.39 | 69.75 | 69.38 | 69.55 | 2,583,387 | +0.42(+0.61%) |
Dec 19, 2013 | 68.59 | 69.13 | 68.52 | 69.13 | 1,718,101 | +0.66(+0.96%) |
Dec 18, 2013 | 67.93 | 68.63 | 67.74 | 68.47 | 1,981,295 | +1.03(+1.53%) |
Dec 17, 2013 | 67.46 | 67.55 | 67.29 | 67.44 | 1,350,607 | -0.11(-0.16%) |
Dec 16, 2013 | 67.23 | 67.62 | 67.20 | 67.55 | 3,422,975 | +0.98(+1.47%) |
Dec 13, 2013 | 66.86 | 67.08 | 66.49 | 66.57 | 2,866,022 | -0.50(-0.75%) |
Dec 12, 2013 | 68.16 | 68.18 | 66.93 | 67.07 | 4,625,324 | -1.08(-1.58%) |
Dec 11, 2013 | 68.34 | 68.37 | 67.88 | 68.15 | 2,331,074 | -0.05(-0.07%) |
Dec 10, 2013 | 68.18 | 68.53 | 68.08 | 68.20 | 1,630,909 | +0.24(+0.35%) |
Dec 09, 2013 | 67.89 | 68.02 | 67.79 | 67.96 | 1,923,601 | +0.26(+0.38%) |
Dec 06, 2013 | 67.37 | 67.77 | 67.24 | 67.70 | 3,181,648 | +1.88(+2.86%) |
Dec 05, 2013 | 65.67 | 65.86 | 65.58 | 65.82 | 1,764,066 | -0.14(-0.21%) |
Dec 04, 2013 | 65.69 | 66.04 | 65.64 | 65.96 | 1,749,114 | -0.68(-1.02%) |
Dec 03, 2013 | 66.09 | 66.64 | 65.96 | 66.64 | 3,337,464 | +0.18(+0.27%) |