Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.32 | 75.30 | 74.10 | 74.95 | 553,229 | +0.70(+0.94%) |
Feb 27, 2014 | 73.81 | 74.31 | 73.19 | 74.25 | 614,428 | +0.42(+0.56%) |
Feb 26, 2014 | 74.64 | 75.25 | 73.25 | 73.83 | 1,214,542 | -0.76(-1.03%) |
Feb 25, 2014 | 74.83 | 75.04 | 73.73 | 74.60 | 628,412 | -0.13(-0.18%) |
Feb 24, 2014 | 74.30 | 75.52 | 73.87 | 74.73 | 709,612 | +0.86(+1.16%) |
Feb 21, 2014 | 73.89 | 74.36 | 73.70 | 73.87 | 562,182 | +0.23(+0.31%) |
Feb 20, 2014 | 71.78 | 73.70 | 71.45 | 73.65 | 543,241 | +2.19(+3.07%) |
Feb 19, 2014 | 71.71 | 72.20 | 71.26 | 71.45 | 466,438 | -0.20(-0.28%) |
Feb 18, 2014 | 72.34 | 72.36 | 71.56 | 71.65 | 807,564 | -0.54(-0.75%) |
Feb 14, 2014 | 71.71 | 72.19 | 72.19 | 72.19 | 522,719 | +0.48(+0.67%) |
Feb 13, 2014 | 69.86 | 71.91 | 69.59 | 71.71 | 606,387 | +1.38(+1.96%) |
Feb 12, 2014 | 69.42 | 70.46 | 69.33 | 70.33 | 438,187 | +1.12(+1.62%) |
Feb 11, 2014 | 68.28 | 69.43 | 68.02 | 69.21 | 363,393 | +0.92(+1.34%) |
Feb 10, 2014 | 69.07 | 69.08 | 67.90 | 68.29 | 655,947 | -0.92(-1.34%) |
Feb 07, 2014 | 68.87 | 69.52 | 68.74 | 69.22 | 611,268 | +0.74(+1.08%) |
Feb 06, 2014 | 67.30 | 68.58 | 67.06 | 68.48 | 552,028 | +1.45(+2.17%) |
Feb 05, 2014 | 67.27 | 67.70 | 66.01 | 67.03 | 374,226 | -0.38(-0.56%) |
Feb 04, 2014 | 67.11 | 67.55 | 65.64 | 67.40 | 1,107,784 | +0.50(+0.75%) |
Feb 03, 2014 | 69.72 | 70.32 | 66.84 | 66.90 | 1,164,886 | -2.76(-3.96%) |
Jan 31, 2014 | 69.03 | 70.13 | 68.81 | 69.66 | 553,243 | +0.19(+0.27%) |
Jan 30, 2014 | 68.86 | 69.50 | 68.22 | 69.47 | 700,111 | +1.28(+1.88%) |
Jan 29, 2014 | 67.88 | 69.01 | 67.88 | 68.19 | 759,614 | -0.54(-0.78%) |
Jan 28, 2014 | 68.12 | 68.94 | 67.91 | 68.73 | 644,275 | +0.77(+1.14%) |
Jan 27, 2014 | 69.05 | 69.20 | 66.38 | 67.95 | 1,130,663 | -0.94(-1.37%) |
Jan 24, 2014 | 71.32 | 71.32 | 68.78 | 68.90 | 1,149,377 | -3.24(-4.49%) |
Jan 23, 2014 | 71.37 | 72.78 | 71.37 | 72.13 | 1,058,219 | +0.42(+0.58%) |
Jan 22, 2014 | 71.39 | 71.93 | 70.51 | 71.72 | 688,709 | +0.35(+0.49%) |
Jan 21, 2014 | 71.25 | 71.79 | 69.45 | 71.37 | 514,447 | +0.67(+0.95%) |
Jan 17, 2014 | 71.24 | 70.70 | 70.70 | 70.70 | 490,475 | -0.43(-0.61%) |
Jan 16, 2014 | 70.68 | 71.55 | 70.50 | 71.13 | 408,095 | +0.19(+0.27%) |
Jan 15, 2014 | 69.01 | 71.14 | 69.22 | 70.94 | 690,479 | +1.93(+2.80%) |
Jan 14, 2014 | 68.88 | 69.31 | 68.29 | 69.01 | 477,078 | +0.41(+0.59%) |
Jan 13, 2014 | 69.36 | 69.55 | 68.37 | 68.60 | 306,600 | -0.94(-1.36%) |
Jan 10, 2014 | 69.25 | 69.57 | 69.06 | 69.55 | 304,676 | +0.38(+0.55%) |
Jan 09, 2014 | 68.78 | 69.33 | 68.52 | 69.17 | 404,833 | +0.41(+0.59%) |
Jan 08, 2014 | 69.01 | 69.41 | 68.19 | 68.76 | 472,868 | -0.27(-0.40%) |
Jan 07, 2014 | 69.16 | 69.46 | 68.43 | 69.04 | 339,354 | +0.25(+0.36%) |
Jan 06, 2014 | 69.84 | 69.89 | 68.61 | 68.79 | 423,697 | -0.79(-1.14%) |
Jan 03, 2014 | 69.30 | 69.84 | 69.06 | 69.58 | 350,393 | +0.44(+0.64%) |
Jan 02, 2014 | 69.83 | 69.97 | 68.76 | 69.14 | 493,180 | -0.95(-1.36%) |
Dec 31, 2013 | 70.06 | 70.09 | 70.09 | 70.09 | 323,699 | +0.11(+0.16%) |
Dec 30, 2013 | 69.96 | 70.11 | 69.52 | 69.98 | 408,599 | -0.01(-0.01%) |
Dec 27, 2013 | 70.20 | 70.43 | 69.80 | 69.99 | 238,471 | +0.07(+0.09%) |
Dec 26, 2013 | 70.17 | 70.46 | 69.86 | 69.92 | 296,611 | +0.05(+0.07%) |
Dec 24, 2013 | 69.29 | 70.26 | 69.29 | 69.88 | 206,363 | +0.45(+0.65%) |
Dec 23, 2013 | 69.98 | 70.17 | 69.01 | 69.42 | 731,932 | -0.21(-0.30%) |
Dec 20, 2013 | 73.27 | 73.27 | 68.92 | 69.63 | 1,139,445 | -0.02(-0.03%) |
Dec 19, 2013 | 69.66 | 69.74 | 68.39 | 69.65 | 1,521,908 | -0.29(-0.42%) |
Dec 18, 2013 | 67.72 | 70.00 | 67.49 | 69.94 | 1,357,316 | +2.36(+3.49%) |
Dec 17, 2013 | 66.65 | 67.68 | 66.58 | 67.58 | 917,459 | +0.85(+1.27%) |
Dec 16, 2013 | 65.80 | 66.91 | 65.78 | 66.73 | 1,028,697 | +1.20(+1.83%) |
Dec 13, 2013 | 64.43 | 65.55 | 64.24 | 65.54 | 1,555,876 | +1.11(+1.73%) |
Dec 12, 2013 | 63.53 | 64.42 | 63.52 | 64.42 | 698,942 | +0.98(+1.55%) |
Dec 11, 2013 | 63.14 | 63.58 | 62.93 | 63.44 | 826,930 | +0.54(+0.86%) |
Dec 10, 2013 | 63.40 | 63.48 | 62.87 | 62.90 | 668,481 | -0.43(-0.69%) |
Dec 09, 2013 | 63.20 | 63.62 | 63.20 | 63.34 | 462,113 | +0.15(+0.24%) |
Dec 06, 2013 | 63.33 | 63.84 | 63.07 | 63.19 | 500,390 | +0.29(+0.47%) |
Dec 05, 2013 | 63.13 | 63.13 | 62.58 | 62.89 | 504,811 | -0.34(-0.54%) |
Dec 04, 2013 | 62.63 | 63.52 | 62.21 | 63.23 | 562,615 | +0.25(+0.39%) |
Dec 03, 2013 | 64.18 | 64.47 | 62.63 | 62.99 | 1,231,783 | -1.48(-2.30%) |