Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.73 | 78.78 | 77.43 | 77.82 | 1,151,296 | +0.37(+0.48%) |
Feb 27, 2014 | 76.80 | 77.64 | 76.62 | 77.44 | 925,192 | +0.03(+0.04%) |
Feb 26, 2014 | 77.43 | 78.01 | 77.09 | 77.41 | 645,676 | -0.07(-0.09%) |
Feb 25, 2014 | 77.91 | 77.92 | 76.75 | 77.48 | 878,639 | -0.52(-0.67%) |
Feb 24, 2014 | 78.09 | 78.74 | 77.84 | 78.00 | 982,825 | +0.17(+0.21%) |
Feb 21, 2014 | 77.15 | 78.00 | 76.90 | 77.84 | 1,921,122 | +0.72(+0.94%) |
Feb 20, 2014 | 76.70 | 77.54 | 76.33 | 77.11 | 914,919 | +0.50(+0.65%) |
Feb 19, 2014 | 76.70 | 77.04 | 76.45 | 76.61 | 1,119,788 | -0.22(-0.28%) |
Feb 18, 2014 | 76.38 | 77.20 | 76.36 | 76.83 | 1,062,761 | +0.34(+0.45%) |
Feb 14, 2014 | 76.31 | 76.49 | 76.49 | 76.49 | 1,038,061 | +0.11(+0.14%) |
Feb 13, 2014 | 75.15 | 76.47 | 74.82 | 76.38 | 1,030,084 | +0.69(+0.91%) |
Feb 12, 2014 | 76.50 | 76.84 | 75.61 | 75.69 | 1,199,565 | -0.53(-0.70%) |
Feb 11, 2014 | 75.83 | 76.43 | 75.83 | 76.22 | 1,941,177 | +0.22(+0.30%) |
Feb 10, 2014 | 75.34 | 76.04 | 74.94 | 76.00 | 2,345,400 | +1.83(+2.47%) |
Feb 07, 2014 | 73.21 | 76.03 | 72.81 | 74.17 | 2,758,542 | -0.97(-1.30%) |
Feb 06, 2014 | 73.82 | 75.27 | 73.39 | 75.14 | 1,478,682 | +1.32(+1.79%) |
Feb 05, 2014 | 73.43 | 74.26 | 72.94 | 73.82 | 1,319,357 | -0.19(-0.26%) |
Feb 04, 2014 | 73.24 | 74.46 | 72.59 | 74.01 | 1,739,906 | +0.92(+1.25%) |
Feb 03, 2014 | 74.87 | 75.12 | 73.05 | 73.09 | 2,080,746 | -1.64(-2.19%) |
Jan 31, 2014 | 75.04 | 75.04 | 73.97 | 74.73 | 2,001,850 | +0.64(+0.86%) |
Jan 30, 2014 | 74.88 | 75.89 | 73.70 | 74.09 | 1,365,514 | -0.15(-0.20%) |
Jan 29, 2014 | 74.76 | 75.34 | 74.13 | 74.24 | 982,297 | -0.88(-1.17%) |
Jan 28, 2014 | 74.72 | 75.79 | 74.49 | 75.12 | 1,035,989 | +0.33(+0.44%) |
Jan 27, 2014 | 74.98 | 75.39 | 74.60 | 74.79 | 831,277 | -0.17(-0.22%) |
Jan 24, 2014 | 75.86 | 76.00 | 74.86 | 74.96 | 929,175 | -1.04(-1.37%) |
Jan 23, 2014 | 76.19 | 76.36 | 75.28 | 76.00 | 720,036 | -0.42(-0.56%) |
Jan 22, 2014 | 76.28 | 76.53 | 75.92 | 76.42 | 854,286 | +0.49(+0.65%) |
Jan 21, 2014 | 76.37 | 76.59 | 75.59 | 75.93 | 933,299 | -0.44(-0.58%) |
Jan 17, 2014 | 76.19 | 76.37 | 76.37 | 76.37 | 1,124,366 | +0.25(+0.33%) |
Jan 16, 2014 | 75.77 | 76.29 | 75.77 | 76.12 | 873,581 | +0.35(+0.46%) |
Jan 15, 2014 | 75.68 | 76.18 | 75.68 | 75.77 | 1,071,970 | +0.09(+0.12%) |
Jan 14, 2014 | 75.64 | 75.83 | 74.82 | 75.68 | 1,885,769 | +0.22(+0.30%) |
Jan 13, 2014 | 76.31 | 76.54 | 75.34 | 75.46 | 1,381,643 | -1.06(-1.39%) |
Jan 10, 2014 | 76.80 | 77.15 | 76.22 | 76.52 | 1,413,524 | -0.49(-0.64%) |
Jan 09, 2014 | 76.30 | 77.78 | 76.18 | 77.01 | 1,556,381 | +0.72(+0.94%) |
Jan 08, 2014 | 76.78 | 77.11 | 75.16 | 76.30 | 2,100,952 | -0.39(-0.51%) |
Jan 07, 2014 | 75.01 | 76.71 | 74.63 | 76.69 | 1,647,012 | +1.52(+2.03%) |
Jan 06, 2014 | 75.83 | 76.05 | 74.85 | 75.17 | 1,109,046 | -0.35(-0.46%) |
Jan 03, 2014 | 75.16 | 76.41 | 75.14 | 75.51 | 657,364 | +0.45(+0.60%) |
Jan 02, 2014 | 76.01 | 76.23 | 74.91 | 75.07 | 1,273,788 | -0.95(-1.25%) |
Dec 31, 2013 | 76.00 | 76.01 | 76.01 | 76.01 | 434,769 | +0.21(+0.27%) |
Dec 30, 2013 | 75.59 | 76.17 | 75.19 | 75.81 | 590,468 | +0.12(+0.16%) |
Dec 27, 2013 | 76.01 | 76.27 | 75.66 | 75.68 | 426,695 | +0.22(+0.30%) |
Dec 26, 2013 | 75.87 | 75.91 | 75.13 | 75.46 | 340,379 | -0.27(-0.36%) |
Dec 24, 2013 | 75.73 | 76.11 | 75.17 | 75.73 | 789,406 | +0.16(+0.21%) |
Dec 23, 2013 | 74.92 | 76.01 | 74.89 | 75.57 | 1,932,355 | +0.70(+0.93%) |
Dec 20, 2013 | 74.67 | 75.05 | 74.62 | 74.87 | 1,880,893 | +0.32(+0.44%) |
Dec 19, 2013 | 74.87 | 74.88 | 74.33 | 74.55 | 1,763,906 | -0.42(-0.55%) |
Dec 18, 2013 | 74.08 | 75.32 | 73.99 | 74.97 | 1,684,648 | +0.47(+0.63%) |
Dec 17, 2013 | 74.47 | 74.87 | 73.83 | 74.50 | 1,758,503 | -0.24(-0.32%) |
Dec 16, 2013 | 74.49 | 74.91 | 74.49 | 74.74 | 1,979,966 | +0.59(+0.80%) |
Dec 13, 2013 | 73.35 | 74.75 | 73.14 | 74.15 | 2,061,408 | +1.15(+1.57%) |
Dec 12, 2013 | 73.23 | 73.99 | 72.55 | 73.00 | 3,474,353 | -0.42(-0.57%) |
Dec 11, 2013 | 77.02 | 77.72 | 72.39 | 73.42 | 7,385,387 | -9.07(-10.99%) |
Dec 10, 2013 | 83.29 | 83.60 | 81.85 | 82.49 | 1,563,595 | -0.96(-1.15%) |
Dec 09, 2013 | 83.36 | 83.76 | 82.97 | 83.44 | 659,565 | +0.25(+0.30%) |
Dec 06, 2013 | 83.18 | 83.66 | 82.64 | 83.19 | 1,022,510 | +0.63(+0.77%) |
Dec 05, 2013 | 82.49 | 83.02 | 82.00 | 82.56 | 995,264 | +0.05(+0.06%) |
Dec 04, 2013 | 82.66 | 82.93 | 81.42 | 82.51 | 1,071,440 | -0.68(-0.82%) |
Dec 03, 2013 | 83.26 | 83.52 | 83.04 | 83.19 | 857,469 | -0.08(-0.10%) |