Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.02 | 76.28 | 74.59 | 75.64 | 3,547,825 | +0.75(+1.00%) |
Feb 27, 2014 | 74.23 | 75.05 | 73.97 | 74.89 | 2,470,737 | +0.62(+0.84%) |
Feb 26, 2014 | 74.81 | 75.08 | 73.87 | 74.27 | 2,292,264 | -0.25(-0.34%) |
Feb 25, 2014 | 75.19 | 75.56 | 74.28 | 74.52 | 2,201,927 | -0.47(-0.63%) |
Feb 24, 2014 | 75.03 | 75.99 | 74.89 | 75.00 | 2,835,051 | +0.10(+0.14%) |
Feb 21, 2014 | 75.27 | 75.32 | 74.56 | 74.89 | 2,040,345 | +0.30(+0.40%) |
Feb 20, 2014 | 76.02 | 76.02 | 74.05 | 74.59 | 2,066,679 | +0.42(+0.57%) |
Feb 19, 2014 | 73.68 | 74.74 | 73.68 | 74.17 | 2,347,066 | +0.23(+0.31%) |
Feb 18, 2014 | 73.92 | 74.36 | 73.04 | 73.94 | 2,274,041 | +0.23(+0.32%) |
Feb 14, 2014 | 72.79 | 73.70 | 73.70 | 73.70 | 2,451,411 | +0.66(+0.91%) |
Feb 13, 2014 | 71.96 | 73.71 | 71.96 | 73.04 | 3,692,494 | +0.38(+0.52%) |
Feb 12, 2014 | 72.07 | 72.68 | 71.85 | 72.66 | 2,739,812 | +0.95(+1.32%) |
Feb 11, 2014 | 71.40 | 71.96 | 71.13 | 71.71 | 2,466,613 | +0.52(+0.73%) |
Feb 10, 2014 | 70.76 | 71.23 | 70.57 | 71.19 | 2,057,454 | +0.56(+0.79%) |
Feb 07, 2014 | 69.88 | 70.87 | 69.59 | 70.63 | 2,440,756 | +1.03(+1.47%) |
Feb 06, 2014 | 68.87 | 70.11 | 68.64 | 69.61 | 2,182,799 | +0.67(+0.98%) |
Feb 05, 2014 | 68.25 | 69.07 | 67.63 | 68.94 | 2,990,803 | +0.28(+0.41%) |
Feb 04, 2014 | 68.38 | 69.10 | 67.84 | 68.65 | 3,897,195 | +0.71(+1.04%) |
Feb 03, 2014 | 70.83 | 70.86 | 67.82 | 67.94 | 4,699,865 | -2.85(-4.02%) |
Jan 31, 2014 | 70.77 | 71.64 | 70.15 | 70.79 | 7,029,657 | -1.65(-2.27%) |
Jan 30, 2014 | 71.57 | 73.57 | 71.14 | 72.44 | 6,570,402 | +2.62(+3.75%) |
Jan 29, 2014 | 70.17 | 70.57 | 69.69 | 69.82 | 3,969,564 | -1.11(-1.57%) |
Jan 28, 2014 | 69.52 | 70.97 | 69.52 | 70.93 | 2,891,491 | +1.05(+1.51%) |
Jan 27, 2014 | 70.15 | 70.69 | 69.50 | 69.88 | 3,355,931 | -0.32(-0.45%) |
Jan 24, 2014 | 71.74 | 71.74 | 70.04 | 70.19 | 3,143,390 | -1.82(-2.53%) |
Jan 23, 2014 | 72.03 | 72.43 | 71.43 | 72.01 | 2,858,003 | -0.69(-0.95%) |
Jan 22, 2014 | 71.18 | 72.76 | 71.07 | 72.70 | 3,350,594 | +1.53(+2.14%) |
Jan 21, 2014 | 72.22 | 72.35 | 70.93 | 71.18 | 3,409,073 | -0.46(-0.64%) |
Jan 17, 2014 | 72.66 | 71.63 | 71.63 | 71.63 | 4,909,664 | -1.60(-2.19%) |
Jan 16, 2014 | 72.80 | 73.57 | 72.80 | 73.24 | 1,754,382 | -0.02(-0.02%) |
Jan 15, 2014 | 72.97 | 73.33 | 72.97 | 73.26 | 3,401,088 | +0.28(+0.39%) |
Jan 14, 2014 | 72.82 | 73.21 | 72.34 | 72.97 | 2,605,926 | +0.18(+0.25%) |
Jan 13, 2014 | 73.58 | 74.32 | 72.50 | 72.79 | 2,986,651 | -0.84(-1.15%) |
Jan 10, 2014 | 74.13 | 74.41 | 72.93 | 73.64 | 2,536,332 | -0.52(-0.70%) |
Jan 09, 2014 | 75.08 | 75.08 | 73.89 | 74.15 | 1,649,428 | -0.58(-0.77%) |
Jan 08, 2014 | 74.32 | 74.95 | 73.90 | 74.73 | 2,622,164 | +0.29(+0.39%) |
Jan 07, 2014 | 74.29 | 74.68 | 74.04 | 74.44 | 2,091,603 | +0.52(+0.70%) |
Jan 06, 2014 | 75.13 | 75.15 | 73.64 | 73.92 | 2,700,293 | -0.75(-1.00%) |
Jan 03, 2014 | 74.92 | 75.18 | 74.56 | 74.67 | 1,802,525 | -0.30(-0.40%) |
Jan 02, 2014 | 75.40 | 75.51 | 74.75 | 74.97 | 1,869,604 | -0.34(-0.45%) |
Dec 31, 2013 | 75.25 | 75.31 | 75.31 | 75.31 | 2,286,491 | +0.16(+0.22%) |
Dec 30, 2013 | 74.37 | 75.18 | 74.07 | 75.14 | 2,718,591 | +0.95(+1.28%) |
Dec 27, 2013 | 74.14 | 74.29 | 73.53 | 74.20 | 1,479,917 | +0.18(+0.24%) |
Dec 26, 2013 | 73.97 | 74.14 | 73.78 | 74.01 | 1,955,067 | +0.21(+0.28%) |
Dec 24, 2013 | 73.82 | 74.03 | 73.58 | 73.81 | 1,181,830 | +0.11(+0.15%) |
Dec 23, 2013 | 73.03 | 73.87 | 72.65 | 73.70 | 2,989,058 | +1.13(+1.56%) |
Dec 20, 2013 | 72.48 | 73.61 | 72.48 | 72.57 | 8,348,531 | +0.03(+0.05%) |
Dec 19, 2013 | 72.06 | 73.07 | 72.06 | 72.53 | 4,357,373 | +0.49(+0.68%) |
Dec 18, 2013 | 70.97 | 72.13 | 69.74 | 72.04 | 3,986,761 | +1.13(+1.59%) |
Dec 17, 2013 | 70.76 | 71.27 | 70.09 | 70.91 | 2,906,327 | +0.17(+0.24%) |
Dec 16, 2013 | 70.42 | 70.87 | 69.82 | 70.74 | 2,841,473 | +0.72(+1.03%) |
Dec 13, 2013 | 70.01 | 70.39 | 69.73 | 70.01 | 2,220,673 | +0.41(+0.59%) |
Dec 12, 2013 | 69.68 | 70.03 | 69.40 | 69.60 | 2,060,940 | -0.27(-0.38%) |
Dec 11, 2013 | 71.18 | 71.44 | 69.65 | 69.87 | 3,007,459 | -1.10(-1.56%) |
Dec 10, 2013 | 70.34 | 71.34 | 70.33 | 70.97 | 3,328,597 | +0.38(+0.54%) |
Dec 09, 2013 | 70.93 | 71.18 | 69.85 | 70.59 | 3,160,055 | -0.03(-0.04%) |
Dec 06, 2013 | 70.95 | 71.08 | 69.95 | 70.62 | 0 | +0.50(+0.71%) |
Dec 05, 2013 | 69.92 | 70.66 | 69.86 | 70.12 | 0 | +0.08(+0.11%) |
Dec 04, 2013 | 69.41 | 70.32 | 69.04 | 70.04 | 3,449,024 | +0.28(+0.41%) |
Dec 03, 2013 | 69.23 | 70.00 | 69.12 | 69.76 | 4,003,627 | +0.33(+0.47%) |