Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.33 | 68.86 | 67.86 | 68.27 | 1,618,752 | +0.07(+0.11%) |
Feb 27, 2014 | 67.26 | 68.36 | 67.17 | 68.19 | 1,537,887 | +0.78(+1.16%) |
Feb 26, 2014 | 67.18 | 67.82 | 67.09 | 67.41 | 1,060,713 | +0.24(+0.35%) |
Feb 25, 2014 | 67.38 | 67.84 | 67.09 | 67.18 | 1,138,606 | -0.30(-0.45%) |
Feb 24, 2014 | 67.41 | 67.98 | 67.20 | 67.48 | 1,383,100 | +0.28(+0.42%) |
Feb 21, 2014 | 66.99 | 67.38 | 66.72 | 67.20 | 1,613,395 | +0.25(+0.38%) |
Feb 20, 2014 | 66.50 | 67.15 | 66.20 | 66.95 | 1,310,622 | +0.63(+0.95%) |
Feb 19, 2014 | 66.60 | 67.27 | 66.27 | 66.31 | 1,099,042 | -0.51(-0.76%) |
Feb 18, 2014 | 66.88 | 67.08 | 66.27 | 66.82 | 1,522,821 | -0.03(-0.05%) |
Feb 14, 2014 | 66.34 | 66.85 | 66.85 | 66.85 | 870,190 | +0.60(+0.91%) |
Feb 13, 2014 | 65.89 | 66.44 | 65.65 | 66.25 | 1,626,314 | -0.02(-0.04%) |
Feb 12, 2014 | 65.87 | 66.58 | 65.86 | 66.28 | 1,619,140 | +0.50(+0.76%) |
Feb 11, 2014 | 64.83 | 66.15 | 64.83 | 65.78 | 1,786,506 | +0.86(+1.33%) |
Feb 10, 2014 | 64.83 | 65.24 | 64.77 | 64.91 | 1,668,204 | +0.13(+0.20%) |
Feb 07, 2014 | 63.14 | 64.87 | 63.11 | 64.78 | 1,916,413 | +1.92(+3.06%) |
Feb 06, 2014 | 62.42 | 63.13 | 62.28 | 62.86 | 1,428,066 | +0.67(+1.07%) |
Feb 05, 2014 | 62.45 | 62.81 | 61.66 | 62.19 | 2,282,517 | -0.38(-0.60%) |
Feb 04, 2014 | 62.43 | 62.75 | 61.95 | 62.57 | 1,677,409 | +0.39(+0.62%) |
Feb 03, 2014 | 64.13 | 64.59 | 62.14 | 62.19 | 2,354,902 | -1.45(-2.27%) |
Jan 31, 2014 | 63.05 | 64.07 | 62.63 | 63.63 | 2,696,199 | -0.39(-0.60%) |
Jan 30, 2014 | 64.43 | 64.60 | 63.72 | 64.02 | 1,344,291 | -0.13(-0.20%) |
Jan 29, 2014 | 63.67 | 64.80 | 63.47 | 64.15 | 2,391,018 | +0.08(+0.13%) |
Jan 28, 2014 | 63.58 | 64.13 | 63.46 | 64.07 | 2,073,076 | +0.48(+0.75%) |
Jan 27, 2014 | 64.17 | 64.33 | 62.64 | 63.59 | 2,876,271 | -0.38(-0.59%) |
Jan 24, 2014 | 66.55 | 68.04 | 63.71 | 63.97 | 5,242,501 | -2.14(-3.23%) |
Jan 23, 2014 | 66.18 | 66.41 | 65.63 | 66.11 | 2,349,860 | -0.43(-0.64%) |
Jan 22, 2014 | 66.57 | 66.83 | 66.40 | 66.53 | 1,373,145 | -0.06(-0.09%) |
Jan 21, 2014 | 66.94 | 67.13 | 66.24 | 66.59 | 2,514,998 | -0.14(-0.21%) |
Jan 17, 2014 | 67.55 | 66.73 | 66.73 | 66.73 | 2,658,376 | -1.00(-1.48%) |
Jan 16, 2014 | 67.87 | 68.19 | 67.65 | 67.73 | 2,197,288 | -0.12(-0.18%) |
Jan 15, 2014 | 67.58 | 68.42 | 67.58 | 67.86 | 1,545,563 | +0.28(+0.41%) |
Jan 14, 2014 | 66.88 | 67.95 | 66.76 | 67.58 | 2,642,912 | +1.69(+2.56%) |
Jan 13, 2014 | 66.63 | 66.83 | 65.79 | 65.89 | 1,568,109 | -1.04(-1.56%) |
Jan 10, 2014 | 66.03 | 67.14 | 65.82 | 66.94 | 1,906,019 | +0.92(+1.39%) |
Jan 09, 2014 | 66.02 | 66.49 | 65.56 | 66.02 | 1,998,364 | +0.18(+0.27%) |
Jan 08, 2014 | 65.79 | 66.40 | 65.64 | 65.84 | 2,104,881 | +0.08(+0.13%) |
Jan 07, 2014 | 65.47 | 65.98 | 64.96 | 65.75 | 1,806,815 | +0.28(+0.43%) |
Jan 06, 2014 | 66.39 | 66.47 | 65.40 | 65.47 | 1,362,084 | -0.61(-0.92%) |
Jan 03, 2014 | 66.07 | 66.51 | 65.94 | 66.08 | 1,063,092 | +0.16(+0.25%) |
Jan 02, 2014 | 66.24 | 66.42 | 65.51 | 65.92 | 869,867 | -0.42(-0.63%) |
Dec 31, 2013 | 66.80 | 66.34 | 66.34 | 66.34 | 1,186,933 | -0.46(-0.69%) |
Dec 30, 2013 | 66.59 | 66.84 | 66.51 | 66.80 | 1,521,325 | +0.20(+0.30%) |
Dec 27, 2013 | 66.63 | 66.68 | 66.46 | 66.60 | 1,378,166 | -0.02(-0.04%) |
Dec 26, 2013 | 66.53 | 66.71 | 66.22 | 66.62 | 1,519,303 | +0.32(+0.48%) |
Dec 24, 2013 | 66.69 | 66.83 | 66.10 | 66.30 | 848,358 | -0.25(-0.37%) |
Dec 23, 2013 | 66.83 | 67.03 | 66.30 | 66.55 | 1,931,922 | +0.32(+0.48%) |
Dec 20, 2013 | 66.45 | 66.85 | 66.17 | 66.23 | 2,955,773 | -0.14(-0.21%) |
Dec 19, 2013 | 66.21 | 66.68 | 66.14 | 66.37 | 2,261,372 | +0.15(+0.22%) |
Dec 18, 2013 | 66.08 | 66.51 | 64.99 | 66.22 | 2,262,431 | +0.64(+0.98%) |
Dec 17, 2013 | 65.95 | 66.20 | 65.47 | 65.58 | 1,450,996 | -0.21(-0.32%) |
Dec 16, 2013 | 66.25 | 66.61 | 65.70 | 65.79 | 2,195,560 | -0.37(-0.56%) |
Dec 13, 2013 | 66.44 | 66.73 | 65.76 | 66.16 | 1,211,200 | -0.06(-0.09%) |
Dec 12, 2013 | 66.00 | 66.62 | 65.24 | 66.22 | 3,294,676 | +0.99(+1.51%) |
Dec 11, 2013 | 66.13 | 66.43 | 64.92 | 65.24 | 2,425,168 | -1.12(-1.69%) |
Dec 10, 2013 | 66.48 | 66.84 | 66.19 | 66.35 | 1,431,854 | -0.16(-0.23%) |
Dec 09, 2013 | 66.25 | 66.68 | 66.12 | 66.51 | 1,063,287 | +0.16(+0.24%) |
Dec 06, 2013 | 66.37 | 66.90 | 66.21 | 66.35 | 1,165,195 | +0.77(+1.18%) |
Dec 05, 2013 | 65.24 | 65.86 | 65.19 | 65.58 | 1,735,478 | +0.15(+0.23%) |
Dec 04, 2013 | 64.94 | 66.26 | 64.84 | 65.43 | 1,436,953 | -0.19(-0.29%) |
Dec 03, 2013 | 65.27 | 65.74 | 65.08 | 65.62 | 1,811,858 | +0.24(+0.36%) |