Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 81.16 | 81.80 | 80.24 | 80.69 | 328,139 | -0.38(-0.47%) |
Feb 27, 2014 | 80.80 | 81.17 | 80.07 | 81.07 | 151,484 | +0.33(+0.41%) |
Feb 26, 2014 | 79.89 | 81.07 | 79.35 | 80.74 | 217,388 | +0.91(+1.14%) |
Feb 25, 2014 | 80.91 | 81.17 | 79.56 | 79.83 | 203,115 | -1.05(-1.29%) |
Feb 24, 2014 | 79.17 | 81.60 | 78.69 | 80.87 | 347,097 | +2.18(+2.77%) |
Feb 21, 2014 | 78.50 | 79.59 | 77.99 | 78.69 | 511,961 | +0.38(+0.49%) |
Feb 20, 2014 | 78.13 | 78.98 | 77.94 | 78.31 | 409,697 | +0.02(+0.02%) |
Feb 19, 2014 | 80.91 | 81.16 | 77.77 | 78.30 | 721,473 | -2.52(-3.12%) |
Feb 18, 2014 | 79.57 | 82.06 | 73.61 | 80.82 | 1,849,159 | +7.66(+10.47%) |
Feb 14, 2014 | 72.18 | 73.16 | 73.16 | 73.16 | 322,098 | +1.13(+1.57%) |
Feb 13, 2014 | 71.80 | 73.10 | 71.49 | 72.02 | 369,829 | -0.24(-0.33%) |
Feb 12, 2014 | 74.90 | 75.17 | 72.02 | 72.26 | 202,439 | -2.62(-3.49%) |
Feb 11, 2014 | 75.99 | 76.10 | 74.84 | 74.88 | 314,616 | -1.00(-1.32%) |
Feb 10, 2014 | 75.65 | 75.98 | 74.54 | 75.88 | 353,174 | +0.04(+0.05%) |
Feb 07, 2014 | 72.79 | 75.98 | 72.25 | 75.84 | 367,428 | +3.20(+4.40%) |
Feb 06, 2014 | 72.71 | 73.00 | 71.62 | 72.64 | 154,752 | +0.10(+0.13%) |
Feb 05, 2014 | 69.49 | 73.18 | 68.99 | 72.55 | 310,335 | +2.79(+4.00%) |
Feb 04, 2014 | 71.37 | 72.03 | 69.46 | 69.76 | 316,129 | -1.53(-2.15%) |
Feb 03, 2014 | 75.00 | 75.51 | 70.95 | 71.29 | 581,131 | -3.81(-5.07%) |
Jan 31, 2014 | 75.42 | 75.88 | 74.96 | 75.10 | 292,732 | -0.89(-1.16%) |
Jan 30, 2014 | 73.84 | 76.10 | 73.38 | 75.98 | 227,628 | +2.55(+3.47%) |
Jan 29, 2014 | 73.54 | 73.80 | 72.96 | 73.43 | 142,784 | -0.33(-0.45%) |
Jan 28, 2014 | 72.84 | 73.94 | 72.33 | 73.77 | 215,999 | +0.92(+1.27%) |
Jan 27, 2014 | 74.24 | 74.62 | 72.80 | 72.84 | 203,220 | -1.20(-1.62%) |
Jan 24, 2014 | 74.02 | 74.52 | 73.04 | 74.04 | 204,440 | -0.14(-0.19%) |
Jan 23, 2014 | 75.03 | 75.07 | 73.94 | 74.18 | 233,987 | -0.77(-1.03%) |
Jan 22, 2014 | 74.97 | 75.55 | 74.46 | 74.96 | 159,743 | +0.16(+0.22%) |
Jan 21, 2014 | 75.42 | 75.96 | 74.41 | 74.79 | 74,041 | +0.02(+0.03%) |
Jan 17, 2014 | 74.95 | 74.77 | 74.77 | 74.77 | 182,750 | -0.27(-0.36%) |
Jan 16, 2014 | 74.77 | 75.94 | 74.64 | 75.04 | 177,758 | +0.10(+0.13%) |
Jan 15, 2014 | 73.75 | 75.27 | 73.75 | 74.95 | 216,703 | +1.16(+1.57%) |
Jan 14, 2014 | 73.92 | 74.02 | 73.10 | 73.78 | 173,543 | +0.10(+0.14%) |
Jan 13, 2014 | 74.13 | 75.20 | 73.51 | 73.68 | 296,348 | -0.65(-0.87%) |
Jan 10, 2014 | 73.98 | 74.84 | 73.21 | 74.33 | 218,359 | +0.26(+0.35%) |
Jan 09, 2014 | 72.48 | 74.12 | 72.45 | 74.07 | 241,498 | +2.03(+2.81%) |
Jan 08, 2014 | 72.09 | 72.53 | 71.38 | 72.04 | 176,276 | -0.10(-0.13%) |
Jan 07, 2014 | 71.47 | 72.37 | 71.22 | 72.14 | 174,700 | +0.99(+1.39%) |
Jan 06, 2014 | 73.22 | 73.22 | 71.12 | 71.15 | 171,393 | -1.65(-2.26%) |
Jan 03, 2014 | 71.28 | 73.26 | 71.03 | 72.80 | 311,889 | +1.54(+2.16%) |
Jan 02, 2014 | 73.16 | 73.16 | 70.58 | 71.25 | 497,258 | -1.66(-2.27%) |
Dec 31, 2013 | 73.69 | 72.91 | 72.91 | 72.91 | 144,182 | -0.69(-0.93%) |
Dec 30, 2013 | 73.39 | 73.79 | 72.68 | 73.59 | 120,078 | +0.19(+0.26%) |
Dec 27, 2013 | 74.03 | 74.20 | 72.89 | 73.40 | 186,979 | -0.91(-1.23%) |
Dec 26, 2013 | 74.23 | 75.29 | 73.86 | 74.32 | 196,269 | +0.22(+0.30%) |
Dec 24, 2013 | 73.93 | 74.56 | 73.76 | 74.10 | 88,424 | +0.04(+0.05%) |
Dec 23, 2013 | 71.30 | 74.19 | 71.20 | 74.06 | 212,019 | +2.69(+3.77%) |
Dec 20, 2013 | 71.60 | 71.76 | 70.99 | 71.37 | 312,319 | +0.13(+0.19%) |
Dec 19, 2013 | 71.55 | 72.26 | 71.01 | 71.23 | 165,527 | -0.56(-0.78%) |
Dec 18, 2013 | 71.85 | 72.14 | 70.58 | 71.80 | 177,842 | -0.18(-0.25%) |
Dec 17, 2013 | 72.09 | 72.47 | 71.42 | 71.98 | 167,300 | -0.15(-0.21%) |
Dec 16, 2013 | 71.11 | 72.19 | 70.75 | 72.13 | 284,228 | +1.23(+1.73%) |
Dec 13, 2013 | 71.94 | 72.62 | 70.35 | 70.90 | 371,971 | -1.11(-1.55%) |
Dec 12, 2013 | 72.03 | 73.31 | 71.43 | 72.01 | 405,235 | -0.06(-0.08%) |
Dec 11, 2013 | 74.38 | 74.65 | 71.66 | 72.07 | 274,700 | -2.48(-3.33%) |
Dec 10, 2013 | 75.38 | 76.00 | 74.46 | 74.56 | 243,867 | -0.71(-0.95%) |
Dec 09, 2013 | 74.97 | 75.80 | 74.62 | 75.27 | 183,244 | +0.24(+0.32%) |
Dec 06, 2013 | 74.34 | 75.16 | 74.10 | 75.03 | 172,337 | +0.88(+1.18%) |
Dec 05, 2013 | 73.09 | 74.39 | 73.09 | 74.16 | 134,136 | +0.84(+1.14%) |
Dec 04, 2013 | 73.92 | 74.12 | 72.80 | 73.32 | 123,830 | -1.01(-1.36%) |
Dec 03, 2013 | 75.65 | 75.97 | 74.22 | 74.33 | 285,107 | -1.73(-2.28%) |