Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.68 | 75.49 | 72.80 | 74.00 | 4,249,554 | +2.84(+3.99%) |
Feb 27, 2014 | 72.04 | 72.07 | 70.69 | 71.16 | 2,087,544 | +0.16(+0.23%) |
Feb 26, 2014 | 71.59 | 71.89 | 70.92 | 71.00 | 1,368,815 | -0.39(-0.55%) |
Feb 25, 2014 | 73.53 | 73.75 | 71.16 | 71.39 | 2,521,651 | -3.13(-4.20%) |
Feb 24, 2014 | 74.82 | 75.60 | 74.44 | 74.52 | 1,917,888 | -0.27(-0.36%) |
Feb 21, 2014 | 75.16 | 75.41 | 74.25 | 74.79 | 1,714,661 | +0.09(+0.12%) |
Feb 20, 2014 | 73.18 | 75.04 | 73.18 | 74.70 | 1,967,304 | +1.55(+2.12%) |
Feb 19, 2014 | 71.83 | 73.19 | 71.44 | 73.15 | 1,301,536 | +1.14(+1.58%) |
Feb 18, 2014 | 71.99 | 72.22 | 71.03 | 72.01 | 1,120,583 | +0.42(+0.59%) |
Feb 14, 2014 | 71.59 | 71.59 | 71.59 | 0 | +0.26(+0.36%) | |
Feb 13, 2014 | 71.29 | 71.51 | 70.33 | 71.33 | 1,481,060 | -0.47(-0.65%) |
Feb 12, 2014 | 73.30 | 73.30 | 71.55 | 71.80 | 1,824,099 | -1.18(-1.62%) |
Feb 11, 2014 | 70.94 | 73.24 | 70.87 | 72.98 | 2,512,996 | +2.29(+3.24%) |
Feb 10, 2014 | 67.82 | 70.77 | 67.16 | 70.69 | 1,393,152 | +2.22(+3.24%) |
Feb 07, 2014 | 68.10 | 69.40 | 66.98 | 68.47 | 1,648,071 | +0.45(+0.66%) |
Feb 06, 2014 | 66.99 | 68.46 | 66.60 | 68.02 | 1,587,437 | +1.37(+2.06%) |
Feb 05, 2014 | 66.87 | 67.39 | 66.52 | 66.65 | 1,819,530 | -0.74(-1.10%) |
Feb 04, 2014 | 67.27 | 67.59 | 66.54 | 67.39 | 1,406,664 | +0.45(+0.67%) |
Feb 03, 2014 | 68.11 | 68.43 | 66.44 | 66.94 | 1,828,241 | -0.96(-1.41%) |
Jan 31, 2014 | 66.98 | 68.49 | 66.31 | 67.90 | 1,319,983 | -0.77(-1.12%) |
Jan 30, 2014 | 68.09 | 69.16 | 67.90 | 68.67 | 1,212,519 | +0.90(+1.33%) |
Jan 29, 2014 | 68.57 | 68.62 | 67.61 | 67.77 | 1,203,973 | -1.18(-1.71%) |
Jan 28, 2014 | 67.84 | 69.25 | 67.57 | 68.95 | 1,570,344 | +1.23(+1.82%) |
Jan 27, 2014 | 67.74 | 68.10 | 67.17 | 67.72 | 1,504,624 | +0.17(+0.25%) |
Jan 24, 2014 | 68.72 | 68.72 | 66.98 | 67.55 | 1,133,248 | -1.49(-2.16%) |
Jan 23, 2014 | 69.29 | 69.75 | 68.40 | 69.04 | 914,155 | -0.87(-1.24%) |
Jan 22, 2014 | 69.76 | 70.11 | 69.41 | 69.91 | 793,476 | +0.13(+0.19%) |
Jan 21, 2014 | 69.53 | 70.30 | 69.25 | 69.78 | 1,251,713 | +0.66(+0.95%) |
Jan 17, 2014 | 69.12 | 69.12 | 69.12 | 0 | -0.42(-0.60%) | |
Jan 16, 2014 | 69.33 | 69.81 | 68.97 | 69.54 | 643,304 | +0.45(+0.65%) |
Jan 15, 2014 | 69.22 | 69.34 | 68.27 | 69.09 | 870,941 | -0.13(-0.19%) |
Jan 14, 2014 | 69.84 | 69.84 | 68.75 | 69.22 | 1,300,136 | -0.50(-0.72%) |
Jan 13, 2014 | 70.45 | 70.49 | 69.10 | 69.72 | 2,702,071 | -0.10(-0.14%) |
Jan 10, 2014 | 67.65 | 70.41 | 67.31 | 69.82 | 3,289,433 | +2.27(+3.36%) |
Jan 09, 2014 | 68.66 | 68.77 | 67.08 | 67.55 | 1,372,578 | -0.84(-1.23%) |
Jan 08, 2014 | 68.17 | 69.52 | 68.13 | 68.39 | 2,616,098 | +0.65(+0.96%) |
Jan 07, 2014 | 67.27 | 68.61 | 67.11 | 67.74 | 1,867,597 | +1.28(+1.93%) |
Jan 06, 2014 | 67.47 | 67.75 | 66.45 | 66.46 | 2,151,137 | -1.06(-1.57%) |
Jan 03, 2014 | 68.30 | 68.30 | 67.25 | 67.52 | 1,618,156 | +0.74(+1.11%) |
Jan 02, 2014 | 67.88 | 67.99 | 66.65 | 66.78 | 1,529,644 | -0.99(-1.46%) |
Dec 31, 2013 | 67.77 | 67.77 | 67.77 | 0 | -0.03(-0.04%) | |
Dec 30, 2013 | 67.56 | 68.22 | 67.43 | 67.80 | 627,637 | +0.38(+0.56%) |
Dec 27, 2013 | 67.73 | 68.33 | 67.02 | 67.42 | 518,593 | -0.04(-0.06%) |
Dec 26, 2013 | 67.23 | 67.72 | 66.95 | 67.46 | 594,391 | +0.10(+0.15%) |
Dec 24, 2013 | 67.35 | 67.43 | 66.60 | 67.36 | 295,718 | +0.25(+0.37%) |
Dec 23, 2013 | 66.43 | 67.36 | 66.36 | 67.11 | 1,379,693 | +0.87(+1.31%) |
Dec 20, 2013 | 66.62 | 67.42 | 66.19 | 66.24 | 2,140,359 | +0.00(+0.00%) |
Dec 19, 2013 | 65.41 | 66.55 | 64.63 | 66.24 | 1,891,817 | +1.08(+1.66%) |
Dec 18, 2013 | 63.46 | 65.25 | 63.04 | 65.16 | 1,869,861 | +1.77(+2.79%) |
Dec 17, 2013 | 61.70 | 64.02 | 61.66 | 63.39 | 1,532,805 | -0.21(-0.33%) |
Dec 16, 2013 | 63.68 | 64.21 | 62.93 | 63.60 | 2,013,022 | +2.14(+3.48%) |
Dec 13, 2013 | 61.93 | 62.28 | 61.29 | 61.46 | 863,348 | -0.13(-0.21%) |
Dec 12, 2013 | 62.25 | 62.74 | 61.34 | 61.59 | 1,165,379 | -1.10(-1.75%) |
Dec 11, 2013 | 63.54 | 63.57 | 62.62 | 62.69 | 993,202 | -0.58(-0.91%) |
Dec 10, 2013 | 63.12 | 63.45 | 62.97 | 63.27 | 1,077,083 | +0.16(+0.25%) |
Dec 09, 2013 | 63.04 | 63.30 | 62.69 | 63.11 | 798,476 | +0.06(+0.10%) |
Dec 06, 2013 | 62.90 | 63.37 | 62.18 | 63.05 | 0 | +0.76(+1.22%) |
Dec 05, 2013 | 62.19 | 62.53 | 61.18 | 62.29 | 0 | -0.20(-0.32%) |
Dec 04, 2013 | 61.04 | 62.56 | 60.57 | 62.49 | 0 | +1.22(+1.99%) |
Dec 03, 2013 | 59.16 | 61.38 | 59.16 | 61.27 | 0 | +1.76(+2.96%) |