Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.16 | 69.57 | 68.25 | 68.53 | 285,765 | -0.52(-0.75%) |
Feb 27, 2014 | 68.96 | 69.16 | 68.59 | 69.05 | 236,929 | +0.15(+0.22%) |
Feb 26, 2014 | 67.67 | 70.04 | 66.92 | 68.90 | 682,969 | +1.98(+2.96%) |
Feb 25, 2014 | 66.88 | 67.89 | 65.21 | 66.92 | 1,017,157 | +2.50(+3.88%) |
Feb 24, 2014 | 65.53 | 65.53 | 64.23 | 64.42 | 395,205 | -0.44(-0.67%) |
Feb 21, 2014 | 66.96 | 67.02 | 64.74 | 64.86 | 336,274 | -1.75(-2.62%) |
Feb 20, 2014 | 65.85 | 66.83 | 65.38 | 66.60 | 259,566 | +0.98(+1.50%) |
Feb 19, 2014 | 66.10 | 66.35 | 65.09 | 65.62 | 285,707 | -0.92(-1.38%) |
Feb 18, 2014 | 66.22 | 67.20 | 65.84 | 66.54 | 253,303 | +0.53(+0.80%) |
Feb 14, 2014 | 64.86 | 66.02 | 66.02 | 66.02 | 240,059 | +1.21(+1.87%) |
Feb 13, 2014 | 63.82 | 65.11 | 63.51 | 64.80 | 282,645 | +0.62(+0.96%) |
Feb 12, 2014 | 64.12 | 64.53 | 63.79 | 64.19 | 267,608 | -0.03(-0.04%) |
Feb 11, 2014 | 64.64 | 64.77 | 63.79 | 64.21 | 213,389 | -0.62(-0.95%) |
Feb 10, 2014 | 64.18 | 64.97 | 63.64 | 64.83 | 282,028 | +0.75(+1.17%) |
Feb 07, 2014 | 62.97 | 64.29 | 62.97 | 64.08 | 324,262 | +1.11(+1.77%) |
Feb 06, 2014 | 63.29 | 64.30 | 62.75 | 62.97 | 228,670 | +0.04(+0.07%) |
Feb 05, 2014 | 63.80 | 63.91 | 62.83 | 62.92 | 259,251 | -1.24(-1.93%) |
Feb 04, 2014 | 64.24 | 65.07 | 63.88 | 64.16 | 189,389 | -0.03(-0.04%) |
Feb 03, 2014 | 66.22 | 66.97 | 63.62 | 64.19 | 293,969 | -2.12(-3.20%) |
Jan 31, 2014 | 64.36 | 67.36 | 63.83 | 66.31 | 509,085 | +1.32(+2.03%) |
Jan 30, 2014 | 64.75 | 65.51 | 63.99 | 64.99 | 208,425 | +0.68(+1.06%) |
Jan 29, 2014 | 64.79 | 65.70 | 63.66 | 64.31 | 226,711 | -0.94(-1.44%) |
Jan 28, 2014 | 65.11 | 65.69 | 64.44 | 65.25 | 277,863 | +0.11(+0.16%) |
Jan 27, 2014 | 66.75 | 67.02 | 65.06 | 65.14 | 221,051 | -1.24(-1.86%) |
Jan 24, 2014 | 67.28 | 67.85 | 66.06 | 66.38 | 286,808 | -1.54(-2.27%) |
Jan 23, 2014 | 67.47 | 68.36 | 66.96 | 67.92 | 228,160 | -0.02(-0.03%) |
Jan 22, 2014 | 68.28 | 68.57 | 67.93 | 67.93 | 154,976 | -0.09(-0.13%) |
Jan 21, 2014 | 65.31 | 68.04 | 65.17 | 68.02 | 330,081 | +3.35(+5.18%) |
Jan 17, 2014 | 64.78 | 64.67 | 64.67 | 64.67 | 194,733 | -0.40(-0.62%) |
Jan 16, 2014 | 65.40 | 65.78 | 64.76 | 65.07 | 201,470 | +0.36(+0.56%) |
Jan 15, 2014 | 65.23 | 65.40 | 64.15 | 64.71 | 186,386 | -0.52(-0.80%) |
Jan 14, 2014 | 65.11 | 65.67 | 64.93 | 65.23 | 112,539 | +0.58(+0.89%) |
Jan 13, 2014 | 65.85 | 66.66 | 64.43 | 64.65 | 226,736 | -1.19(-1.81%) |
Jan 10, 2014 | 65.74 | 66.10 | 65.19 | 65.84 | 184,034 | +0.36(+0.54%) |
Jan 09, 2014 | 64.15 | 65.61 | 63.30 | 65.49 | 308,485 | +1.41(+2.21%) |
Jan 08, 2014 | 65.19 | 65.69 | 63.39 | 64.07 | 213,292 | -1.11(-1.71%) |
Jan 07, 2014 | 64.71 | 65.79 | 64.71 | 65.19 | 257,067 | +0.87(+1.36%) |
Jan 06, 2014 | 65.64 | 65.74 | 64.23 | 64.31 | 269,343 | -0.91(-1.39%) |
Jan 03, 2014 | 64.06 | 65.69 | 63.98 | 65.22 | 354,958 | +1.18(+1.85%) |
Jan 02, 2014 | 64.33 | 64.33 | 63.78 | 64.04 | 307,925 | -0.29(-0.46%) |
Dec 31, 2013 | 64.34 | 64.33 | 64.33 | 64.33 | 265,790 | -0.10(-0.15%) |
Dec 30, 2013 | 64.50 | 64.87 | 63.87 | 64.43 | 221,580 | +0.10(+0.15%) |
Dec 27, 2013 | 64.39 | 64.59 | 63.48 | 64.33 | 134,245 | +0.26(+0.40%) |
Dec 26, 2013 | 63.72 | 64.21 | 63.04 | 64.07 | 156,462 | +0.54(+0.85%) |
Dec 24, 2013 | 62.97 | 63.86 | 62.77 | 63.53 | 161,697 | +0.81(+1.29%) |
Dec 23, 2013 | 62.27 | 62.82 | 61.60 | 62.72 | 289,985 | +0.97(+1.57%) |
Dec 20, 2013 | 62.25 | 62.73 | 61.47 | 61.75 | 497,737 | -0.55(-0.89%) |
Dec 19, 2013 | 63.07 | 63.65 | 62.26 | 62.30 | 324,763 | -1.08(-1.70%) |
Dec 18, 2013 | 60.69 | 63.74 | 60.48 | 63.38 | 513,937 | +2.53(+4.15%) |
Dec 17, 2013 | 61.37 | 63.14 | 58.52 | 60.85 | 585,387 | -2.07(-3.29%) |
Dec 16, 2013 | 62.47 | 63.45 | 61.69 | 62.93 | 412,300 | +1.56(+2.54%) |
Dec 13, 2013 | 60.97 | 62.13 | 60.40 | 61.37 | 221,291 | +0.69(+1.14%) |
Dec 12, 2013 | 59.92 | 60.95 | 59.79 | 60.68 | 193,756 | +0.45(+0.75%) |
Dec 11, 2013 | 60.40 | 60.70 | 59.88 | 60.22 | 144,679 | -0.14(-0.24%) |
Dec 10, 2013 | 61.58 | 62.10 | 59.90 | 60.37 | 213,858 | -1.44(-2.33%) |
Dec 09, 2013 | 60.38 | 62.20 | 60.38 | 61.81 | 237,573 | +1.65(+2.75%) |
Dec 06, 2013 | 59.50 | 60.53 | 59.24 | 60.15 | 0 | +1.14(+1.93%) |
Dec 05, 2013 | 59.70 | 59.74 | 58.53 | 59.01 | 0 | -0.69(-1.16%) |
Dec 04, 2013 | 59.80 | 60.91 | 59.24 | 59.71 | 0 | -0.47(-0.78%) |
Dec 03, 2013 | 59.61 | 60.94 | 59.61 | 60.18 | 429,071 | +0.37(+0.62%) |