Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.23 | 70.35 | 69.05 | 69.56 | 497,414 | +0.11(+0.16%) |
Feb 27, 2014 | 68.80 | 69.67 | 68.64 | 69.45 | 544,685 | +0.49(+0.71%) |
Feb 26, 2014 | 68.34 | 69.44 | 68.25 | 68.96 | 552,846 | +0.82(+1.20%) |
Feb 25, 2014 | 67.50 | 68.28 | 67.43 | 68.14 | 352,016 | +0.59(+0.87%) |
Feb 24, 2014 | 66.68 | 67.96 | 66.54 | 67.55 | 512,855 | +1.01(+1.52%) |
Feb 21, 2014 | 65.90 | 66.80 | 65.32 | 66.54 | 391,745 | +0.77(+1.17%) |
Feb 20, 2014 | 65.95 | 66.24 | 65.16 | 65.77 | 464,316 | +0.03(+0.05%) |
Feb 19, 2014 | 66.24 | 66.86 | 65.72 | 65.74 | 362,648 | -0.63(-0.95%) |
Feb 18, 2014 | 66.80 | 66.81 | 66.29 | 66.37 | 521,459 | -0.27(-0.41%) |
Feb 14, 2014 | 66.80 | 66.64 | 66.64 | 66.64 | 496,100 | -0.42(-0.63%) |
Feb 13, 2014 | 66.23 | 67.54 | 65.62 | 67.06 | 639,990 | +0.81(+1.22%) |
Feb 12, 2014 | 65.63 | 66.41 | 65.53 | 66.25 | 526,815 | +0.85(+1.30%) |
Feb 11, 2014 | 64.63 | 65.82 | 64.63 | 65.40 | 459,496 | +0.76(+1.18%) |
Feb 10, 2014 | 65.20 | 65.38 | 63.97 | 64.64 | 425,992 | -0.69(-1.06%) |
Feb 07, 2014 | 62.81 | 65.45 | 62.46 | 65.33 | 853,292 | +2.82(+4.51%) |
Feb 06, 2014 | 62.90 | 64.03 | 61.28 | 62.51 | 2,447,190 | -4.06(-6.10%) |
Feb 05, 2014 | 66.53 | 67.03 | 65.87 | 66.57 | 514,597 | +0.04(+0.06%) |
Feb 04, 2014 | 65.96 | 66.76 | 65.39 | 66.53 | 687,655 | +0.82(+1.25%) |
Feb 03, 2014 | 70.16 | 70.65 | 65.63 | 65.71 | 839,580 | -4.62(-6.57%) |
Jan 31, 2014 | 70.12 | 70.72 | 68.98 | 70.33 | 518,016 | +0.01(+0.01%) |
Jan 30, 2014 | 69.32 | 70.49 | 68.76 | 70.32 | 286,738 | +1.52(+2.21%) |
Jan 29, 2014 | 68.60 | 69.26 | 68.22 | 68.80 | 413,888 | -0.23(-0.33%) |
Jan 28, 2014 | 68.07 | 69.06 | 68.07 | 69.03 | 284,899 | +1.00(+1.47%) |
Jan 27, 2014 | 68.31 | 68.52 | 67.35 | 68.03 | 699,925 | -0.16(-0.23%) |
Jan 24, 2014 | 69.27 | 69.86 | 68.01 | 68.19 | 306,515 | -1.33(-1.91%) |
Jan 23, 2014 | 69.38 | 69.66 | 68.91 | 69.52 | 468,571 | -0.20(-0.29%) |
Jan 22, 2014 | 69.68 | 70.33 | 68.92 | 69.72 | 313,915 | +0.32(+0.46%) |
Jan 21, 2014 | 69.75 | 70.05 | 69.14 | 69.40 | 172,312 | +0.06(+0.09%) |
Jan 17, 2014 | 69.35 | 69.34 | 69.34 | 69.34 | 348,300 | -0.25(-0.36%) |
Jan 16, 2014 | 70.81 | 70.84 | 69.19 | 69.59 | 474,284 | +0.31(+0.45%) |
Jan 15, 2014 | 69.04 | 69.53 | 69.04 | 69.28 | 386,965 | +0.24(+0.35%) |
Jan 14, 2014 | 68.83 | 69.35 | 68.34 | 69.04 | 335,316 | +0.55(+0.80%) |
Jan 13, 2014 | 69.61 | 69.96 | 68.28 | 68.49 | 409,717 | -1.38(-1.98%) |
Jan 10, 2014 | 68.82 | 70.09 | 68.65 | 69.87 | 353,258 | -0.16(-0.23%) |
Jan 09, 2014 | 69.87 | 70.04 | 69.55 | 70.03 | 232,726 | +0.47(+0.68%) |
Jan 08, 2014 | 69.16 | 69.58 | 68.68 | 69.56 | 449,842 | +0.51(+0.74%) |
Jan 07, 2014 | 69.27 | 69.54 | 68.81 | 69.05 | 429,057 | +0.00(+0.00%) |
Jan 06, 2014 | 70.03 | 70.63 | 68.90 | 69.05 | 413,123 | -0.69(-0.99%) |
Jan 03, 2014 | 69.94 | 70.56 | 69.65 | 69.74 | 347,647 | -0.06(-0.09%) |
Jan 02, 2014 | 70.89 | 70.92 | 69.58 | 69.80 | 377,433 | -1.25(-1.76%) |
Dec 31, 2013 | 70.68 | 71.05 | 71.05 | 71.05 | 300,200 | +0.47(+0.67%) |
Dec 30, 2013 | 70.03 | 70.80 | 69.80 | 70.58 | 400,339 | +0.35(+0.50%) |
Dec 27, 2013 | 70.90 | 71.49 | 70.23 | 70.23 | 365,848 | -0.99(-1.39%) |
Dec 26, 2013 | 70.29 | 71.47 | 70.28 | 71.22 | 486,497 | +0.92(+1.31%) |
Dec 24, 2013 | 69.40 | 70.38 | 68.74 | 70.30 | 219,299 | +0.79(+1.14%) |
Dec 23, 2013 | 69.15 | 69.76 | 68.90 | 69.51 | 426,568 | +0.77(+1.12%) |
Dec 20, 2013 | 67.62 | 68.84 | 67.32 | 68.74 | 911,220 | +1.15(+1.70%) |
Dec 19, 2013 | 67.88 | 68.08 | 67.23 | 67.59 | 298,130 | -0.26(-0.38%) |
Dec 18, 2013 | 67.20 | 68.00 | 66.99 | 67.85 | 479,314 | +0.56(+0.83%) |
Dec 17, 2013 | 67.04 | 67.33 | 66.40 | 67.29 | 359,877 | +0.21(+0.31%) |
Dec 16, 2013 | 68.21 | 68.21 | 66.58 | 67.08 | 299,660 | +0.62(+0.93%) |
Dec 13, 2013 | 66.28 | 66.52 | 66.07 | 66.46 | 370,316 | +0.25(+0.38%) |
Dec 12, 2013 | 65.08 | 66.30 | 65.08 | 66.21 | 350,598 | +0.81(+1.24%) |
Dec 11, 2013 | 66.84 | 66.84 | 65.30 | 65.40 | 425,256 | -0.43(-0.65%) |
Dec 10, 2013 | 65.81 | 66.34 | 65.62 | 65.83 | 340,099 | -0.35(-0.53%) |
Dec 09, 2013 | 66.84 | 66.84 | 65.75 | 66.18 | 327,045 | -0.31(-0.47%) |
Dec 06, 2013 | 66.48 | 66.63 | 65.84 | 66.49 | 426,694 | +0.77(+1.17%) |
Dec 05, 2013 | 65.88 | 65.88 | 64.86 | 65.72 | 374,856 | +0.69(+1.06%) |
Dec 04, 2013 | 64.83 | 65.46 | 63.95 | 65.03 | 440,401 | -0.40(-0.61%) |
Dec 03, 2013 | 65.01 | 65.57 | 64.68 | 65.43 | 234,596 | +0.00(+0.00%) |