Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.25 | 73.97 | 73.02 | 73.56 | 644,988 | +0.48(+0.65%) |
Feb 27, 2014 | 73.08 | 73.34 | 72.84 | 73.08 | 474,539 | -0.10(-0.14%) |
Feb 26, 2014 | 72.11 | 73.38 | 72.11 | 73.19 | 745,340 | +1.25(+1.74%) |
Feb 25, 2014 | 71.68 | 72.49 | 71.56 | 71.93 | 570,343 | +0.21(+0.30%) |
Feb 24, 2014 | 72.16 | 72.28 | 71.66 | 71.72 | 352,914 | +0.04(+0.05%) |
Feb 21, 2014 | 72.36 | 72.65 | 71.65 | 71.68 | 492,554 | -0.45(-0.63%) |
Feb 20, 2014 | 71.88 | 72.23 | 71.33 | 72.14 | 516,245 | +0.36(+0.50%) |
Feb 19, 2014 | 72.42 | 73.17 | 71.73 | 71.77 | 490,273 | -0.81(-1.11%) |
Feb 18, 2014 | 72.18 | 72.63 | 71.85 | 72.58 | 572,462 | +0.63(+0.87%) |
Feb 14, 2014 | 71.45 | 71.96 | 71.96 | 71.96 | 492,772 | +0.93(+1.30%) |
Feb 13, 2014 | 69.53 | 71.12 | 68.68 | 71.03 | 803,346 | +1.92(+2.78%) |
Feb 12, 2014 | 69.48 | 69.73 | 68.72 | 69.11 | 742,937 | -0.36(-0.52%) |
Feb 11, 2014 | 69.05 | 69.66 | 68.79 | 69.47 | 375,359 | +0.63(+0.91%) |
Feb 10, 2014 | 68.09 | 68.86 | 67.86 | 68.84 | 384,363 | +0.67(+0.99%) |
Feb 07, 2014 | 67.76 | 68.27 | 67.63 | 68.17 | 331,835 | +0.77(+1.14%) |
Feb 06, 2014 | 66.46 | 67.51 | 66.35 | 67.40 | 378,577 | +1.00(+1.51%) |
Feb 05, 2014 | 65.49 | 66.67 | 65.03 | 66.39 | 478,193 | +0.64(+0.97%) |
Feb 04, 2014 | 66.14 | 66.30 | 65.56 | 65.76 | 572,159 | -0.16(-0.24%) |
Feb 03, 2014 | 67.79 | 68.34 | 65.87 | 65.92 | 512,963 | -2.07(-3.05%) |
Jan 31, 2014 | 67.56 | 68.32 | 67.30 | 67.99 | 565,734 | -0.49(-0.71%) |
Jan 30, 2014 | 67.68 | 68.86 | 67.61 | 68.47 | 563,764 | +1.15(+1.70%) |
Jan 29, 2014 | 67.88 | 68.06 | 67.08 | 67.33 | 702,855 | -1.07(-1.56%) |
Jan 28, 2014 | 67.20 | 68.60 | 67.20 | 68.39 | 653,398 | +1.68(+2.52%) |
Jan 27, 2014 | 66.57 | 67.00 | 66.28 | 66.72 | 918,126 | +0.05(+0.07%) |
Jan 24, 2014 | 67.37 | 67.56 | 66.67 | 66.67 | 659,267 | -1.06(-1.56%) |
Jan 23, 2014 | 67.89 | 68.41 | 67.37 | 67.73 | 391,219 | -0.75(-1.10%) |
Jan 22, 2014 | 68.60 | 68.84 | 68.28 | 68.48 | 507,258 | -0.09(-0.13%) |
Jan 21, 2014 | 68.60 | 69.03 | 68.03 | 68.57 | 467,853 | +0.31(+0.46%) |
Jan 17, 2014 | 68.31 | 68.25 | 68.25 | 68.25 | 520,694 | +0.12(+0.17%) |
Jan 16, 2014 | 67.60 | 68.38 | 67.06 | 68.14 | 438,615 | +0.46(+0.68%) |
Jan 15, 2014 | 67.34 | 67.71 | 67.34 | 67.67 | 379,631 | +0.33(+0.49%) |
Jan 14, 2014 | 66.68 | 67.45 | 66.32 | 67.34 | 342,888 | +0.84(+1.26%) |
Jan 13, 2014 | 67.10 | 67.36 | 66.36 | 66.50 | 374,881 | -0.72(-1.07%) |
Jan 10, 2014 | 66.88 | 67.48 | 66.80 | 67.23 | 401,299 | +0.50(+0.75%) |
Jan 09, 2014 | 66.89 | 66.92 | 66.33 | 66.72 | 550,853 | +0.16(+0.24%) |
Jan 08, 2014 | 67.00 | 67.20 | 66.41 | 66.57 | 628,291 | -0.45(-0.68%) |
Jan 07, 2014 | 67.07 | 67.45 | 66.77 | 67.02 | 540,482 | +0.06(+0.09%) |
Jan 06, 2014 | 67.62 | 67.85 | 66.93 | 66.96 | 564,843 | -0.43(-0.64%) |
Jan 03, 2014 | 67.29 | 67.59 | 67.09 | 67.39 | 497,464 | +0.21(+0.32%) |
Jan 02, 2014 | 67.44 | 67.85 | 67.04 | 67.18 | 441,530 | -0.26(-0.38%) |
Dec 31, 2013 | 67.37 | 67.44 | 67.44 | 67.44 | 373,436 | -0.01(-0.01%) |
Dec 30, 2013 | 67.47 | 67.79 | 67.37 | 67.45 | 469,142 | +0.04(+0.06%) |
Dec 27, 2013 | 67.77 | 67.78 | 67.32 | 67.41 | 229,818 | -0.14(-0.21%) |
Dec 26, 2013 | 67.59 | 67.77 | 67.22 | 67.55 | 298,398 | +0.04(+0.06%) |
Dec 24, 2013 | 67.16 | 67.74 | 66.77 | 67.51 | 120,218 | +0.56(+0.83%) |
Dec 23, 2013 | 67.39 | 67.61 | 66.90 | 66.95 | 346,304 | +0.09(+0.13%) |
Dec 20, 2013 | 66.63 | 67.11 | 66.25 | 66.87 | 2,556,588 | +0.42(+0.63%) |
Dec 19, 2013 | 66.51 | 66.83 | 66.19 | 66.44 | 904,104 | -0.34(-0.51%) |
Dec 18, 2013 | 65.63 | 66.80 | 64.84 | 66.79 | 772,366 | +1.16(+1.77%) |
Dec 17, 2013 | 65.69 | 66.08 | 65.20 | 65.62 | 608,389 | -0.11(-0.17%) |
Dec 16, 2013 | 66.37 | 66.37 | 65.34 | 65.73 | 789,195 | -0.40(-0.60%) |
Dec 13, 2013 | 66.39 | 66.83 | 66.02 | 66.13 | 430,112 | -0.19(-0.28%) |
Dec 12, 2013 | 66.33 | 66.69 | 65.83 | 66.32 | 539,016 | -0.10(-0.15%) |
Dec 11, 2013 | 67.05 | 67.53 | 66.30 | 66.42 | 582,469 | -0.69(-1.04%) |
Dec 10, 2013 | 67.32 | 67.48 | 66.72 | 67.11 | 353,391 | -0.26(-0.38%) |
Dec 09, 2013 | 67.51 | 67.83 | 67.14 | 67.37 | 327,336 | -0.02(-0.02%) |
Dec 06, 2013 | 66.95 | 67.40 | 66.65 | 67.39 | 410,963 | +1.22(+1.84%) |
Dec 05, 2013 | 66.13 | 66.94 | 65.94 | 66.17 | 620,319 | -0.39(-0.59%) |
Dec 04, 2013 | 67.24 | 67.53 | 66.04 | 66.56 | 487,031 | -1.05(-1.56%) |
Dec 03, 2013 | 68.27 | 68.53 | 66.72 | 67.61 | 736,267 | -0.99(-1.45%) |