Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 78.92 | 79.89 | 77.67 | 77.90 | 311,155 | -0.69(-0.88%) |
Feb 27, 2014 | 78.63 | 79.83 | 78.32 | 78.59 | 264,709 | -0.20(-0.25%) |
Feb 26, 2014 | 79.55 | 80.00 | 78.58 | 78.79 | 243,246 | -0.82(-1.03%) |
Feb 25, 2014 | 80.46 | 80.80 | 79.25 | 79.61 | 323,021 | -0.41(-0.51%) |
Feb 24, 2014 | 80.13 | 81.09 | 79.70 | 80.02 | 258,156 | +0.32(+0.40%) |
Feb 21, 2014 | 79.97 | 80.37 | 79.34 | 79.70 | 436,011 | +0.25(+0.31%) |
Feb 20, 2014 | 77.30 | 79.85 | 77.10 | 79.45 | 1,413,779 | -1.29(-1.60%) |
Feb 19, 2014 | 82.64 | 83.86 | 80.26 | 80.74 | 479,356 | -1.01(-1.24%) |
Feb 18, 2014 | 79.29 | 84.00 | 78.97 | 81.75 | 690,784 | +2.79(+3.53%) |
Feb 14, 2014 | 78.39 | 78.96 | 78.96 | 78.96 | 289,100 | +0.37(+0.47%) |
Feb 13, 2014 | 77.74 | 79.14 | 77.33 | 78.59 | 364,600 | +0.52(+0.67%) |
Feb 12, 2014 | 76.96 | 80.30 | 76.44 | 78.07 | 613,256 | +1.11(+1.44%) |
Feb 11, 2014 | 75.75 | 81.51 | 75.75 | 76.96 | 1,077,466 | -4.24(-5.22%) |
Feb 10, 2014 | 80.87 | 82.86 | 79.85 | 81.20 | 762,152 | +0.70(+0.87%) |
Feb 07, 2014 | 78.08 | 81.61 | 78.08 | 80.50 | 288,506 | +2.61(+3.35%) |
Feb 06, 2014 | 75.50 | 78.66 | 75.00 | 77.89 | 346,619 | +2.09(+2.76%) |
Feb 05, 2014 | 74.51 | 76.59 | 71.15 | 75.80 | 933,967 | -1.79(-2.31%) |
Feb 04, 2014 | 76.58 | 77.74 | 76.29 | 77.59 | 285,297 | +1.43(+1.88%) |
Feb 03, 2014 | 79.54 | 79.69 | 75.11 | 76.16 | 396,248 | -3.20(-4.03%) |
Jan 31, 2014 | 76.55 | 79.78 | 76.44 | 79.36 | 362,148 | +0.69(+0.88%) |
Jan 30, 2014 | 73.67 | 78.73 | 73.25 | 78.67 | 491,728 | +5.38(+7.34%) |
Jan 29, 2014 | 73.52 | 76.89 | 72.34 | 73.29 | 428,236 | -4.17(-5.38%) |
Jan 28, 2014 | 75.09 | 77.82 | 74.44 | 77.46 | 328,859 | +2.74(+3.67%) |
Jan 27, 2014 | 74.73 | 76.41 | 73.31 | 74.72 | 310,596 | -0.01(-0.01%) |
Jan 24, 2014 | 75.10 | 75.10 | 73.35 | 74.73 | 368,670 | -1.26(-1.66%) |
Jan 23, 2014 | 76.66 | 76.77 | 75.30 | 75.99 | 196,081 | -0.60(-0.78%) |
Jan 22, 2014 | 75.95 | 76.80 | 75.08 | 76.59 | 125,194 | +0.81(+1.07%) |
Jan 21, 2014 | 76.71 | 76.99 | 75.44 | 75.78 | 166,528 | -0.17(-0.22%) |
Jan 17, 2014 | 76.33 | 75.95 | 75.95 | 75.95 | 244,500 | -0.21(-0.28%) |
Jan 16, 2014 | 74.84 | 76.20 | 74.27 | 76.16 | 195,283 | +1.20(+1.60%) |
Jan 15, 2014 | 72.78 | 75.30 | 72.02 | 74.96 | 289,770 | +2.18(+3.00%) |
Jan 14, 2014 | 72.96 | 73.54 | 71.00 | 72.78 | 319,378 | -0.18(-0.25%) |
Jan 13, 2014 | 74.09 | 75.06 | 72.60 | 72.96 | 322,483 | -1.03(-1.39%) |
Jan 10, 2014 | 73.93 | 74.46 | 73.08 | 73.99 | 331,148 | +0.26(+0.35%) |
Jan 09, 2014 | 75.27 | 75.96 | 72.91 | 73.73 | 285,209 | -0.82(-1.10%) |
Jan 08, 2014 | 74.22 | 76.17 | 73.54 | 74.55 | 360,699 | +0.48(+0.65%) |
Jan 07, 2014 | 72.58 | 74.65 | 72.40 | 74.07 | 320,701 | +1.68(+2.32%) |
Jan 06, 2014 | 73.72 | 73.73 | 71.15 | 72.39 | 330,115 | -0.63(-0.86%) |
Jan 03, 2014 | 69.60 | 73.90 | 69.55 | 73.02 | 481,891 | +2.94(+4.20%) |
Jan 02, 2014 | 71.12 | 71.32 | 69.57 | 70.08 | 215,481 | -1.10(-1.55%) |
Dec 31, 2013 | 71.30 | 71.18 | 71.18 | 71.18 | 237,100 | +0.15(+0.21%) |
Dec 30, 2013 | 71.01 | 71.47 | 70.64 | 71.03 | 185,891 | -0.26(-0.36%) |
Dec 27, 2013 | 72.30 | 72.30 | 70.50 | 71.29 | 242,540 | -0.64(-0.89%) |
Dec 26, 2013 | 72.59 | 72.64 | 70.52 | 71.93 | 222,402 | +0.39(+0.55%) |
Dec 24, 2013 | 72.75 | 72.88 | 70.66 | 71.54 | 222,869 | -1.32(-1.81%) |
Dec 23, 2013 | 70.50 | 75.09 | 70.42 | 72.86 | 768,869 | +3.01(+4.31%) |
Dec 20, 2013 | 67.22 | 70.04 | 66.67 | 69.85 | 630,396 | +2.90(+4.33%) |
Dec 19, 2013 | 66.38 | 67.49 | 66.12 | 66.95 | 402,350 | +0.57(+0.86%) |
Dec 18, 2013 | 66.56 | 66.64 | 65.52 | 66.38 | 531,454 | -0.19(-0.29%) |
Dec 17, 2013 | 66.42 | 66.68 | 65.63 | 66.57 | 438,531 | -0.01(-0.02%) |
Dec 16, 2013 | 68.34 | 69.04 | 66.26 | 66.58 | 594,912 | -1.92(-2.80%) |
Dec 13, 2013 | 69.66 | 70.75 | 68.47 | 68.50 | 277,369 | -1.04(-1.50%) |
Dec 12, 2013 | 68.79 | 70.65 | 68.79 | 69.54 | 233,286 | +0.59(+0.86%) |
Dec 11, 2013 | 70.57 | 70.99 | 68.24 | 68.95 | 390,384 | -1.69(-2.39%) |
Dec 10, 2013 | 68.89 | 70.81 | 67.02 | 70.64 | 847,989 | +0.90(+1.29%) |
Dec 09, 2013 | 71.25 | 72.19 | 69.56 | 69.74 | 521,374 | -2.26(-3.14%) |
Dec 06, 2013 | 72.90 | 73.19 | 71.59 | 72.00 | 333,843 | -0.14(-0.19%) |
Dec 05, 2013 | 74.32 | 75.49 | 71.87 | 72.14 | 323,532 | -2.53(-3.39%) |
Dec 04, 2013 | 74.00 | 74.99 | 73.99 | 74.67 | 229,346 | +0.38(+0.51%) |
Dec 03, 2013 | 74.26 | 75.42 | 73.32 | 74.29 | 344,381 | +0.00(+0.00%) |