Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.98 | 75.26 | 73.88 | 74.90 | 2,887,957 | +0.98(+1.33%) |
Feb 27, 2014 | 73.60 | 74.25 | 73.33 | 73.92 | 2,639,890 | +0.23(+0.31%) |
Feb 26, 2014 | 74.80 | 75.00 | 73.66 | 73.68 | 2,551,259 | -0.97(-1.30%) |
Feb 25, 2014 | 74.85 | 75.16 | 74.58 | 74.66 | 1,985,093 | -0.12(-0.15%) |
Feb 24, 2014 | 74.74 | 75.50 | 74.56 | 74.77 | 2,702,203 | +0.21(+0.28%) |
Feb 21, 2014 | 74.89 | 75.54 | 74.50 | 74.56 | 2,425,083 | -0.08(-0.11%) |
Feb 20, 2014 | 74.06 | 75.12 | 73.98 | 74.64 | 2,616,095 | +0.81(+1.09%) |
Feb 19, 2014 | 74.28 | 74.66 | 73.76 | 73.83 | 2,407,431 | -0.64(-0.87%) |
Feb 18, 2014 | 74.66 | 74.75 | 73.87 | 74.48 | 2,287,783 | -0.35(-0.46%) |
Feb 14, 2014 | 73.80 | 74.83 | 74.83 | 74.83 | 2,279,787 | +1.01(+1.37%) |
Feb 13, 2014 | 73.06 | 73.88 | 72.92 | 73.81 | 2,125,756 | +0.54(+0.73%) |
Feb 12, 2014 | 73.76 | 73.86 | 72.69 | 73.28 | 2,621,024 | -0.43(-0.58%) |
Feb 11, 2014 | 73.04 | 73.93 | 72.73 | 73.71 | 2,511,997 | +0.67(+0.91%) |
Feb 10, 2014 | 72.56 | 73.06 | 72.27 | 73.04 | 2,680,151 | +0.48(+0.66%) |
Feb 07, 2014 | 72.31 | 72.80 | 72.28 | 72.56 | 2,291,905 | +0.37(+0.52%) |
Feb 06, 2014 | 71.99 | 72.19 | 71.65 | 72.18 | 2,530,548 | +0.51(+0.71%) |
Feb 05, 2014 | 71.40 | 71.99 | 71.24 | 71.68 | 2,598,078 | +0.03(+0.04%) |
Feb 04, 2014 | 72.04 | 72.29 | 71.22 | 71.65 | 3,670,366 | +0.05(+0.07%) |
Feb 03, 2014 | 73.98 | 74.36 | 71.47 | 71.60 | 3,939,353 | -2.63(-3.55%) |
Jan 31, 2014 | 72.80 | 74.50 | 72.31 | 74.23 | 4,653,361 | +0.66(+0.89%) |
Jan 30, 2014 | 73.03 | 73.83 | 72.95 | 73.58 | 3,384,649 | +0.94(+1.30%) |
Jan 29, 2014 | 72.91 | 73.18 | 71.98 | 72.63 | 4,042,307 | -1.11(-1.51%) |
Jan 28, 2014 | 72.93 | 73.83 | 72.79 | 73.75 | 2,764,269 | +0.81(+1.12%) |
Jan 27, 2014 | 73.19 | 73.43 | 72.53 | 72.93 | 2,962,895 | +0.03(+0.05%) |
Jan 24, 2014 | 73.39 | 74.95 | 72.46 | 72.90 | 4,958,096 | +1.34(+1.88%) |
Jan 23, 2014 | 71.62 | 72.10 | 71.36 | 71.55 | 3,364,441 | -0.40(-0.56%) |
Jan 22, 2014 | 72.18 | 72.50 | 71.89 | 71.95 | 2,405,274 | -0.29(-0.39%) |
Jan 21, 2014 | 71.85 | 72.52 | 71.50 | 72.24 | 2,907,138 | +0.66(+0.92%) |
Jan 17, 2014 | 72.27 | 71.58 | 71.58 | 71.58 | 4,218,063 | -0.40(-0.56%) |
Jan 16, 2014 | 71.39 | 71.99 | 70.95 | 71.98 | 1,907,478 | +0.45(+0.64%) |
Jan 15, 2014 | 71.56 | 71.74 | 71.06 | 71.53 | 2,155,271 | -0.03(-0.05%) |
Jan 14, 2014 | 71.09 | 71.74 | 70.89 | 71.56 | 2,904,663 | +0.48(+0.67%) |
Jan 13, 2014 | 70.85 | 71.66 | 70.73 | 71.09 | 2,763,634 | -0.09(-0.12%) |
Jan 10, 2014 | 70.62 | 71.18 | 70.52 | 71.17 | 2,479,222 | +0.77(+1.09%) |
Jan 09, 2014 | 70.25 | 70.66 | 70.12 | 70.41 | 2,138,097 | +0.31(+0.44%) |
Jan 08, 2014 | 70.51 | 70.52 | 69.95 | 70.10 | 2,734,604 | -0.48(-0.67%) |
Jan 07, 2014 | 70.16 | 71.17 | 69.78 | 70.58 | 2,479,498 | -0.26(-0.36%) |
Jan 06, 2014 | 71.12 | 71.48 | 70.65 | 70.83 | 2,312,207 | +0.01(+0.01%) |
Jan 03, 2014 | 70.80 | 71.21 | 70.56 | 70.83 | 1,980,468 | +0.35(+0.49%) |
Jan 02, 2014 | 70.81 | 71.01 | 70.26 | 70.48 | 2,109,389 | -0.42(-0.59%) |
Dec 31, 2013 | 71.76 | 70.90 | 70.90 | 70.90 | 2,029,915 | -1.00(-1.39%) |
Dec 30, 2013 | 71.34 | 71.93 | 71.23 | 71.90 | 1,482,682 | +0.56(+0.79%) |
Dec 27, 2013 | 71.42 | 71.81 | 71.27 | 71.34 | 986,100 | +0.07(+0.10%) |
Dec 26, 2013 | 71.13 | 71.36 | 70.87 | 71.26 | 947,241 | +0.14(+0.19%) |
Dec 24, 2013 | 71.06 | 71.39 | 70.90 | 71.13 | 569,913 | +0.17(+0.24%) |
Dec 23, 2013 | 71.47 | 71.53 | 70.88 | 70.96 | 1,588,954 | -0.43(-0.61%) |
Dec 20, 2013 | 71.04 | 71.68 | 70.71 | 71.39 | 2,975,654 | +0.54(+0.77%) |
Dec 19, 2013 | 70.81 | 71.32 | 70.62 | 70.85 | 2,283,055 | -0.52(-0.72%) |
Dec 18, 2013 | 70.08 | 71.39 | 69.71 | 71.36 | 2,621,443 | +1.62(+2.33%) |
Dec 17, 2013 | 70.47 | 70.58 | 69.59 | 69.74 | 2,607,616 | -0.87(-1.23%) |
Dec 16, 2013 | 70.85 | 71.20 | 70.49 | 70.61 | 2,041,006 | +0.07(+0.11%) |
Dec 13, 2013 | 70.59 | 70.82 | 70.16 | 70.54 | 1,457,527 | +0.06(+0.09%) |
Dec 12, 2013 | 71.35 | 71.44 | 70.41 | 70.47 | 2,284,032 | -1.05(-1.47%) |
Dec 11, 2013 | 71.38 | 72.06 | 71.25 | 71.53 | 2,347,435 | +0.32(+0.45%) |
Dec 10, 2013 | 71.55 | 71.61 | 70.98 | 71.21 | 2,387,477 | -0.62(-0.87%) |
Dec 09, 2013 | 71.81 | 72.10 | 71.53 | 71.83 | 1,900,294 | +0.17(+0.24%) |
Dec 06, 2013 | 71.10 | 71.68 | 71.09 | 71.66 | 2,726,712 | +1.14(+1.62%) |
Dec 05, 2013 | 70.61 | 70.79 | 70.20 | 70.52 | 3,055,426 | -0.20(-0.29%) |
Dec 04, 2013 | 71.27 | 71.36 | 70.62 | 70.73 | 3,969,122 | -1.00(-1.39%) |
Dec 03, 2013 | 71.80 | 72.17 | 71.07 | 71.72 | 4,455,718 | -0.45(-0.63%) |