Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.24 | 73.51 | 73.05 | 73.27 | 6,633,371 | +0.05(+0.07%) |
Feb 27, 2014 | 73.34 | 73.47 | 72.89 | 73.22 | 5,427,205 | +0.00(+0.00%) |
Feb 26, 2014 | 73.78 | 73.87 | 73.08 | 73.22 | 5,586,897 | -0.56(-0.76%) |
Feb 25, 2014 | 73.65 | 73.85 | 73.22 | 73.77 | 5,531,848 | +0.09(+0.12%) |
Feb 24, 2014 | 73.74 | 74.02 | 73.52 | 73.68 | 5,856,843 | +0.04(+0.05%) |
Feb 21, 2014 | 73.33 | 74.06 | 73.33 | 73.64 | 6,928,125 | +0.53(+0.73%) |
Feb 20, 2014 | 73.04 | 73.38 | 72.91 | 73.11 | 3,893,110 | +0.15(+0.21%) |
Feb 19, 2014 | 73.13 | 73.80 | 72.89 | 72.96 | 5,900,746 | -0.36(-0.49%) |
Feb 18, 2014 | 73.32 | 73.74 | 72.96 | 73.32 | 7,143,253 | +0.18(+0.25%) |
Feb 14, 2014 | 72.77 | 73.13 | 73.13 | 73.13 | 4,626,981 | +0.24(+0.34%) |
Feb 13, 2014 | 72.30 | 72.98 | 72.15 | 72.89 | 4,724,969 | +0.44(+0.60%) |
Feb 12, 2014 | 72.87 | 73.05 | 72.38 | 72.45 | 5,590,769 | -0.34(-0.47%) |
Feb 11, 2014 | 72.58 | 73.18 | 72.41 | 72.80 | 6,994,256 | +0.37(+0.51%) |
Feb 10, 2014 | 73.11 | 73.25 | 72.17 | 72.43 | 9,125,867 | -0.81(-1.11%) |
Feb 07, 2014 | 72.61 | 73.26 | 72.25 | 73.24 | 8,657,743 | +0.75(+1.03%) |
Feb 06, 2014 | 71.67 | 72.68 | 71.54 | 72.49 | 7,015,953 | +1.04(+1.45%) |
Feb 05, 2014 | 70.86 | 71.65 | 70.41 | 71.45 | 6,492,568 | +0.37(+0.53%) |
Feb 04, 2014 | 70.90 | 71.37 | 70.70 | 71.08 | 8,251,395 | +0.05(+0.08%) |
Feb 03, 2014 | 72.19 | 72.34 | 70.94 | 71.02 | 9,042,918 | -0.88(-1.22%) |
Jan 31, 2014 | 71.05 | 72.19 | 70.97 | 71.90 | 7,895,685 | +0.28(+0.39%) |
Jan 30, 2014 | 71.31 | 71.77 | 70.95 | 71.62 | 6,531,652 | +0.50(+0.70%) |
Jan 29, 2014 | 71.74 | 72.00 | 70.91 | 71.12 | 10,495,151 | -0.79(-1.09%) |
Jan 28, 2014 | 72.03 | 72.26 | 71.85 | 71.91 | 4,821,721 | +0.08(+0.12%) |
Jan 27, 2014 | 71.99 | 72.29 | 71.71 | 71.83 | 8,653,375 | -0.27(-0.38%) |
Jan 24, 2014 | 72.33 | 73.27 | 72.07 | 72.10 | 9,105,457 | -0.68(-0.93%) |
Jan 23, 2014 | 72.19 | 73.26 | 72.15 | 72.78 | 9,334,302 | +0.34(+0.46%) |
Jan 22, 2014 | 72.59 | 72.78 | 72.30 | 72.44 | 6,516,822 | -0.15(-0.21%) |
Jan 21, 2014 | 72.81 | 73.27 | 72.54 | 72.60 | 8,458,449 | +0.11(+0.16%) |
Jan 17, 2014 | 73.32 | 72.48 | 72.48 | 72.48 | 7,825,752 | -0.86(-1.18%) |
Jan 16, 2014 | 72.84 | 73.53 | 72.68 | 73.35 | 6,607,885 | +0.46(+0.63%) |
Jan 15, 2014 | 72.70 | 73.05 | 72.65 | 72.89 | 4,663,006 | +0.18(+0.25%) |
Jan 14, 2014 | 72.39 | 72.84 | 72.38 | 72.70 | 5,018,360 | +0.30(+0.41%) |
Jan 13, 2014 | 73.17 | 73.17 | 72.22 | 72.41 | 7,534,499 | -0.74(-1.01%) |
Jan 10, 2014 | 73.17 | 73.46 | 73.03 | 73.15 | 7,229,626 | +0.26(+0.36%) |
Jan 09, 2014 | 73.48 | 73.57 | 72.73 | 72.89 | 10,096,336 | +0.04(+0.05%) |
Jan 08, 2014 | 72.96 | 73.08 | 72.54 | 72.85 | 10,025,443 | -0.74(-1.01%) |
Jan 07, 2014 | 73.59 | 74.12 | 73.40 | 73.59 | 6,391,369 | +0.40(+0.55%) |
Jan 06, 2014 | 73.77 | 73.77 | 72.93 | 73.19 | 6,571,512 | -0.53(-0.71%) |
Jan 03, 2014 | 73.99 | 74.09 | 73.68 | 73.71 | 3,884,588 | +0.10(+0.13%) |
Jan 02, 2014 | 73.92 | 74.09 | 73.50 | 73.61 | 3,826,380 | -0.47(-0.64%) |
Dec 31, 2013 | 74.03 | 74.09 | 74.09 | 74.09 | 3,353,968 | +0.02(+0.02%) |
Dec 30, 2013 | 73.97 | 74.18 | 73.90 | 74.07 | 2,954,773 | +0.08(+0.10%) |
Dec 27, 2013 | 73.96 | 74.28 | 73.91 | 74.00 | 2,602,510 | +0.05(+0.07%) |
Dec 26, 2013 | 73.89 | 74.00 | 73.78 | 73.94 | 2,590,592 | +0.23(+0.31%) |
Dec 24, 2013 | 73.41 | 73.87 | 73.41 | 73.71 | 1,513,902 | +0.18(+0.25%) |
Dec 23, 2013 | 73.85 | 74.03 | 73.34 | 73.53 | 4,317,142 | -0.16(-0.22%) |
Dec 20, 2013 | 73.01 | 73.69 | 72.80 | 73.69 | 10,529,239 | +1.05(+1.44%) |
Dec 19, 2013 | 73.19 | 73.53 | 72.48 | 72.64 | 7,125,941 | -0.60(-0.82%) |
Dec 18, 2013 | 72.28 | 73.26 | 72.21 | 73.25 | 7,222,743 | +1.18(+1.64%) |
Dec 17, 2013 | 72.87 | 72.98 | 71.98 | 72.06 | 5,840,738 | -0.82(-1.12%) |
Dec 16, 2013 | 72.54 | 73.13 | 72.46 | 72.88 | 6,145,687 | +0.77(+1.07%) |
Dec 13, 2013 | 71.92 | 72.25 | 71.81 | 72.11 | 4,292,457 | +0.26(+0.36%) |
Dec 12, 2013 | 72.85 | 73.06 | 71.80 | 71.85 | 7,490,499 | -0.89(-1.22%) |
Dec 11, 2013 | 72.93 | 73.09 | 72.67 | 72.74 | 6,801,489 | -0.13(-0.18%) |
Dec 10, 2013 | 73.06 | 73.07 | 72.59 | 72.86 | 5,488,112 | -0.22(-0.30%) |
Dec 09, 2013 | 73.41 | 73.68 | 72.88 | 73.09 | 6,621,739 | -0.82(-1.12%) |
Dec 06, 2013 | 73.25 | 74.02 | 73.22 | 73.91 | 7,610,988 | +1.05(+1.44%) |
Dec 05, 2013 | 72.82 | 73.16 | 72.69 | 72.86 | 6,644,991 | -0.21(-0.29%) |
Dec 04, 2013 | 73.04 | 73.40 | 72.81 | 73.08 | 6,484,623 | -0.51(-0.70%) |
Dec 03, 2013 | 73.87 | 73.87 | 73.35 | 73.59 | 6,353,493 | -0.10(-0.13%) |