Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.82 | 76.31 | 75.66 | 75.94 | 16,589 | +0.31(+0.41%) |
Feb 27, 2014 | 75.85 | 75.90 | 75.51 | 75.63 | 11,099 | -0.06(-0.08%) |
Feb 26, 2014 | 75.69 | 75.69 | 75.04 | 75.69 | 14,397 | +0.37(+0.49%) |
Feb 25, 2014 | 76.49 | 76.49 | 75.29 | 75.32 | 21,181 | -0.86(-1.13%) |
Feb 24, 2014 | 75.85 | 76.68 | 75.41 | 76.19 | 17,967 | +0.77(+1.02%) |
Feb 21, 2014 | 76.53 | 76.53 | 75.32 | 75.41 | 8,464 | -0.49(-0.65%) |
Feb 20, 2014 | 76.03 | 76.53 | 75.29 | 75.91 | 14,941 | +0.43(+0.57%) |
Feb 19, 2014 | 76.34 | 76.93 | 75.48 | 75.48 | 12,914 | -0.72(-0.94%) |
Feb 18, 2014 | 75.56 | 76.25 | 75.47 | 76.19 | 12,635 | +0.85(+1.13%) |
Feb 14, 2014 | 74.98 | 75.35 | 75.35 | 75.35 | 8,377 | +0.58(+0.77%) |
Feb 13, 2014 | 73.89 | 75.13 | 73.68 | 74.77 | 13,190 | +0.85(+1.15%) |
Feb 12, 2014 | 75.35 | 75.54 | 73.71 | 73.92 | 29,479 | -1.43(-1.89%) |
Feb 11, 2014 | 74.13 | 75.44 | 74.10 | 75.35 | 14,195 | +1.20(+1.62%) |
Feb 10, 2014 | 74.74 | 74.98 | 73.98 | 74.15 | 6,500 | -0.31(-0.42%) |
Feb 07, 2014 | 73.77 | 74.46 | 73.59 | 74.46 | 6,823 | +0.96(+1.31%) |
Feb 06, 2014 | 72.95 | 73.77 | 72.95 | 73.50 | 10,745 | +0.73(+1.00%) |
Feb 05, 2014 | 72.98 | 72.98 | 71.98 | 72.77 | 9,598 | -0.18(-0.25%) |
Feb 04, 2014 | 72.77 | 72.98 | 72.43 | 72.95 | 8,157 | +0.91(+1.26%) |
Feb 03, 2014 | 73.37 | 73.40 | 71.89 | 72.04 | 8,836 | -1.06(-1.45%) |
Jan 31, 2014 | 72.83 | 73.37 | 72.77 | 73.10 | 10,275 | -0.21(-0.29%) |
Jan 30, 2014 | 73.47 | 73.50 | 73.01 | 73.31 | 5,753 | +0.39(+0.54%) |
Jan 29, 2014 | 73.31 | 73.31 | 72.71 | 72.92 | 7,866 | -0.42(-0.58%) |
Jan 28, 2014 | 73.53 | 73.53 | 72.80 | 73.34 | 14,191 | +0.18(+0.25%) |
Jan 27, 2014 | 74.01 | 74.01 | 72.25 | 73.16 | 11,382 | -0.39(-0.54%) |
Jan 24, 2014 | 74.50 | 74.86 | 73.43 | 73.56 | 17,493 | -1.17(-1.57%) |
Jan 23, 2014 | 75.28 | 75.77 | 74.31 | 74.73 | 7,494 | -0.56(-0.74%) |
Jan 22, 2014 | 75.04 | 75.38 | 74.83 | 75.28 | 11,447 | +0.61(+0.81%) |
Jan 21, 2014 | 73.98 | 74.71 | 73.98 | 74.68 | 7,877 | +0.82(+1.11%) |
Jan 17, 2014 | 74.62 | 73.86 | 73.86 | 73.86 | 16,095 | -0.22(-0.30%) |
Jan 16, 2014 | 73.40 | 74.19 | 73.40 | 74.08 | 8,233 | +0.25(+0.34%) |
Jan 15, 2014 | 74.04 | 74.25 | 73.62 | 73.83 | 11,641 | -0.30(-0.41%) |
Jan 14, 2014 | 74.53 | 74.65 | 73.77 | 74.13 | 12,385 | -0.28(-0.38%) |
Jan 13, 2014 | 75.25 | 75.25 | 74.37 | 74.41 | 9,939 | -0.63(-0.84%) |
Jan 10, 2014 | 75.16 | 75.25 | 74.44 | 75.04 | 13,979 | +0.00(+0.00%) |
Jan 09, 2014 | 75.44 | 75.44 | 74.44 | 75.04 | 10,264 | -0.12(-0.16%) |
Jan 08, 2014 | 75.80 | 75.80 | 74.92 | 75.16 | 10,497 | -0.45(-0.59%) |
Jan 07, 2014 | 75.19 | 75.92 | 75.04 | 75.61 | 11,300 | +0.42(+0.56%) |
Jan 06, 2014 | 75.74 | 75.74 | 74.71 | 75.19 | 9,002 | -0.03(-0.04%) |
Jan 03, 2014 | 75.68 | 75.68 | 74.77 | 75.22 | 9,849 | +0.18(+0.24%) |
Jan 02, 2014 | 76.25 | 76.25 | 74.74 | 75.04 | 11,017 | -1.06(-1.39%) |
Dec 31, 2013 | 77.13 | 76.10 | 76.10 | 76.10 | 11,048 | -0.67(-0.87%) |
Dec 30, 2013 | 76.98 | 76.98 | 75.80 | 76.77 | 18,398 | +0.34(+0.44%) |
Dec 27, 2013 | 75.28 | 76.43 | 75.05 | 76.43 | 11,929 | +1.69(+2.26%) |
Dec 26, 2013 | 74.28 | 74.92 | 74.01 | 74.74 | 20,790 | -0.03(-0.04%) |
Dec 24, 2013 | 75.04 | 75.04 | 74.12 | 74.77 | 8,994 | +0.24(+0.33%) |
Dec 23, 2013 | 73.86 | 75.13 | 73.86 | 74.53 | 13,003 | +1.24(+1.70%) |
Dec 20, 2013 | 72.50 | 73.65 | 72.50 | 73.28 | 12,508 | +0.97(+1.34%) |
Dec 19, 2013 | 72.13 | 72.31 | 71.28 | 72.31 | 15,571 | +0.27(+0.38%) |
Dec 18, 2013 | 71.25 | 72.04 | 71.06 | 72.04 | 16,064 | +0.88(+1.24%) |
Dec 17, 2013 | 71.62 | 71.62 | 70.58 | 71.16 | 20,489 | -0.15(-0.21%) |
Dec 16, 2013 | 71.65 | 71.68 | 71.04 | 71.31 | 18,317 | +0.09(+0.13%) |
Dec 13, 2013 | 71.04 | 71.22 | 70.52 | 71.22 | 11,157 | +0.00(+0.00%) |
Dec 12, 2013 | 71.19 | 71.40 | 70.74 | 71.22 | 15,501 | -0.03(-0.04%) |
Dec 11, 2013 | 70.62 | 71.77 | 70.48 | 71.25 | 29,643 | +0.27(+0.38%) |
Dec 10, 2013 | 70.74 | 71.37 | 70.52 | 70.98 | 15,263 | +0.24(+0.34%) |
Dec 09, 2013 | 71.77 | 72.02 | 70.37 | 70.74 | 41,305 | -1.06(-1.48%) |
Dec 06, 2013 | 72.74 | 72.77 | 71.74 | 71.80 | 16,917 | -0.30(-0.42%) |
Dec 05, 2013 | 72.95 | 73.10 | 71.62 | 72.10 | 15,800 | -0.94(-1.29%) |
Dec 04, 2013 | 73.07 | 73.40 | 72.31 | 73.04 | 12,935 | -0.03(-0.04%) |
Dec 03, 2013 | 73.28 | 73.28 | 72.22 | 73.07 | 12,796 | -0.09(-0.12%) |