Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.24 | 75.81 | 74.55 | 74.89 | 10,698,585 | -0.23(-0.31%) |
Feb 27, 2014 | 75.10 | 75.21 | 74.39 | 75.12 | 7,580,329 | +0.12(+0.16%) |
Feb 26, 2014 | 74.56 | 75.23 | 74.29 | 75.01 | 9,414,844 | +0.35(+0.47%) |
Feb 25, 2014 | 74.27 | 74.96 | 74.18 | 74.66 | 9,195,864 | +0.53(+0.72%) |
Feb 24, 2014 | 73.66 | 74.68 | 73.17 | 74.12 | 11,300,383 | +0.95(+1.30%) |
Feb 21, 2014 | 74.49 | 74.51 | 73.12 | 73.17 | 14,201,898 | -1.25(-1.68%) |
Feb 20, 2014 | 73.71 | 74.89 | 73.44 | 74.42 | 12,937,972 | +0.65(+0.88%) |
Feb 19, 2014 | 73.08 | 74.71 | 73.03 | 73.77 | 12,304,177 | +0.58(+0.79%) |
Feb 18, 2014 | 73.94 | 74.10 | 73.12 | 73.19 | 9,404,098 | -0.50(-0.68%) |
Feb 14, 2014 | 73.10 | 73.69 | 73.69 | 73.69 | 10,435,641 | +0.63(+0.86%) |
Feb 13, 2014 | 72.55 | 73.21 | 72.19 | 73.06 | 7,794,551 | +0.31(+0.43%) |
Feb 12, 2014 | 73.31 | 73.31 | 72.60 | 72.75 | 9,889,966 | -0.36(-0.49%) |
Feb 11, 2014 | 72.11 | 73.29 | 72.05 | 73.10 | 10,678,762 | +1.22(+1.69%) |
Feb 10, 2014 | 72.39 | 72.39 | 71.49 | 71.89 | 14,372,455 | -0.23(-0.32%) |
Feb 07, 2014 | 72.03 | 72.16 | 71.05 | 72.12 | 11,045,698 | +0.50(+0.70%) |
Feb 06, 2014 | 70.87 | 71.67 | 70.74 | 71.62 | 12,397,321 | +1.13(+1.60%) |
Feb 05, 2014 | 71.44 | 71.44 | 70.33 | 70.49 | 16,409,138 | -0.84(-1.18%) |
Feb 04, 2014 | 72.00 | 72.11 | 71.12 | 71.33 | 15,096,459 | -0.20(-0.28%) |
Feb 03, 2014 | 72.31 | 72.38 | 71.15 | 71.53 | 17,517,466 | -0.32(-0.44%) |
Jan 31, 2014 | 73.31 | 73.31 | 71.51 | 71.85 | 24,131,266 | -3.10(-4.14%) |
Jan 30, 2014 | 74.86 | 75.28 | 74.13 | 74.95 | 8,603,584 | +0.29(+0.39%) |
Jan 29, 2014 | 74.75 | 75.23 | 74.47 | 74.66 | 8,578,842 | -0.54(-0.72%) |
Jan 28, 2014 | 75.12 | 75.32 | 74.71 | 75.20 | 6,678,765 | +0.26(+0.35%) |
Jan 27, 2014 | 74.83 | 75.47 | 74.58 | 74.94 | 9,600,527 | +0.09(+0.12%) |
Jan 24, 2014 | 75.87 | 76.04 | 74.83 | 74.85 | 11,079,761 | -1.35(-1.77%) |
Jan 23, 2014 | 77.13 | 77.14 | 76.12 | 76.20 | 9,640,513 | -1.31(-1.69%) |
Jan 22, 2014 | 77.56 | 77.73 | 77.22 | 77.51 | 7,728,721 | +0.05(+0.06%) |
Jan 21, 2014 | 77.71 | 77.81 | 76.92 | 77.47 | 8,684,706 | +0.69(+0.90%) |
Jan 17, 2014 | 76.61 | 76.78 | 76.78 | 76.78 | 11,186,006 | +0.30(+0.39%) |
Jan 16, 2014 | 76.66 | 76.78 | 76.07 | 76.48 | 7,827,216 | -0.23(-0.29%) |
Jan 15, 2014 | 76.96 | 77.28 | 76.62 | 76.71 | 9,051,268 | -0.25(-0.33%) |
Jan 14, 2014 | 76.85 | 77.08 | 76.46 | 76.96 | 10,696,449 | +0.21(+0.27%) |
Jan 13, 2014 | 77.76 | 77.82 | 76.60 | 76.75 | 10,103,438 | -1.13(-1.45%) |
Jan 10, 2014 | 78.85 | 79.06 | 77.47 | 77.89 | 12,638,475 | -1.47(-1.85%) |
Jan 09, 2014 | 79.44 | 79.44 | 78.54 | 79.35 | 8,767,996 | +0.00(+0.00%) |
Jan 08, 2014 | 80.09 | 80.11 | 79.01 | 79.35 | 12,855,327 | -1.15(-1.42%) |
Jan 07, 2014 | 80.08 | 80.66 | 79.59 | 80.50 | 7,087,971 | +0.68(+0.85%) |
Jan 06, 2014 | 80.19 | 80.33 | 79.50 | 79.82 | 6,602,691 | -0.21(-0.27%) |
Jan 03, 2014 | 80.20 | 80.38 | 79.72 | 80.04 | 5,447,375 | +0.14(+0.17%) |
Jan 02, 2014 | 80.11 | 80.38 | 79.62 | 79.90 | 7,044,820 | -0.50(-0.62%) |
Dec 31, 2013 | 80.25 | 80.40 | 80.40 | 80.40 | 5,399,958 | +0.44(+0.55%) |
Dec 30, 2013 | 80.32 | 80.59 | 79.75 | 79.96 | 7,282,331 | -0.64(-0.80%) |
Dec 27, 2013 | 80.45 | 80.87 | 80.25 | 80.60 | 5,368,843 | +0.27(+0.34%) |
Dec 26, 2013 | 79.55 | 80.45 | 79.52 | 80.33 | 5,306,036 | +0.84(+1.05%) |
Dec 24, 2013 | 79.02 | 79.52 | 78.97 | 79.50 | 2,466,988 | +0.46(+0.58%) |
Dec 23, 2013 | 79.43 | 79.55 | 78.93 | 79.04 | 6,311,681 | +0.01(+0.02%) |
Dec 20, 2013 | 79.20 | 79.68 | 78.78 | 79.03 | 14,690,571 | -0.28(-0.36%) |
Dec 19, 2013 | 78.23 | 79.42 | 77.92 | 79.31 | 10,093,338 | +1.04(+1.33%) |
Dec 18, 2013 | 76.77 | 78.38 | 76.73 | 78.27 | 12,747,109 | +1.84(+2.41%) |
Dec 17, 2013 | 77.31 | 77.38 | 76.11 | 76.43 | 10,601,810 | -0.95(-1.23%) |
Dec 16, 2013 | 77.53 | 77.69 | 77.11 | 77.38 | 11,031,905 | +0.21(+0.27%) |
Dec 13, 2013 | 77.51 | 77.97 | 76.84 | 77.17 | 8,192,493 | -0.70(-0.90%) |
Dec 12, 2013 | 78.38 | 78.59 | 77.60 | 77.87 | 11,206,615 | -0.71(-0.91%) |
Dec 11, 2013 | 79.70 | 79.74 | 78.39 | 78.59 | 11,356,889 | -1.00(-1.26%) |
Dec 10, 2013 | 79.67 | 79.77 | 78.97 | 79.59 | 8,704,805 | +0.21(+0.26%) |
Dec 09, 2013 | 78.71 | 79.73 | 78.63 | 79.39 | 11,973,221 | +0.68(+0.86%) |
Dec 06, 2013 | 78.56 | 78.76 | 78.30 | 78.71 | 6,492,999 | +0.77(+0.98%) |
Dec 05, 2013 | 78.05 | 78.52 | 77.69 | 77.94 | 7,304,729 | -0.43(-0.55%) |
Dec 04, 2013 | 78.59 | 79.06 | 78.00 | 78.38 | 6,822,843 | -0.48(-0.61%) |
Dec 03, 2013 | 78.72 | 79.10 | 78.44 | 78.86 | 8,404,891 | +0.12(+0.15%) |