Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 73.45 | 75.49 | 73.24 | 75.06 | 2,723,368 | +1.69(+2.30%) |
Feb 27, 2014 | 73.75 | 74.02 | 73.08 | 73.38 | 1,332,251 | -0.21(-0.28%) |
Feb 26, 2014 | 73.59 | 74.10 | 73.02 | 73.58 | 1,463,523 | -0.13(-0.18%) |
Feb 25, 2014 | 74.51 | 74.67 | 73.42 | 73.72 | 2,240,023 | -0.97(-1.30%) |
Feb 24, 2014 | 73.00 | 75.10 | 72.94 | 74.69 | 3,762,292 | +1.74(+2.39%) |
Feb 21, 2014 | 72.32 | 73.83 | 72.32 | 72.94 | 2,649,642 | +0.23(+0.31%) |
Feb 20, 2014 | 72.39 | 73.17 | 72.13 | 72.72 | 3,285,520 | +0.62(+0.86%) |
Feb 19, 2014 | 73.09 | 73.41 | 72.03 | 72.09 | 2,149,769 | -1.08(-1.48%) |
Feb 18, 2014 | 73.43 | 74.19 | 73.15 | 73.18 | 3,295,281 | -0.11(-0.15%) |
Feb 14, 2014 | 71.67 | 73.29 | 73.29 | 73.29 | 5,132,782 | +1.48(+2.06%) |
Feb 13, 2014 | 71.40 | 72.09 | 71.08 | 71.81 | 4,556,840 | +0.19(+0.26%) |
Feb 12, 2014 | 72.99 | 73.22 | 71.38 | 71.62 | 4,111,400 | -1.21(-1.66%) |
Feb 11, 2014 | 72.34 | 73.32 | 72.03 | 72.83 | 4,438,036 | +0.45(+0.63%) |
Feb 10, 2014 | 73.05 | 73.06 | 71.95 | 72.38 | 4,324,069 | -0.69(-0.94%) |
Feb 07, 2014 | 75.55 | 76.33 | 71.80 | 73.06 | 9,546,480 | -7.45(-9.25%) |
Feb 06, 2014 | 80.65 | 80.70 | 79.86 | 80.52 | 1,645,583 | +0.28(+0.35%) |
Feb 05, 2014 | 79.44 | 80.85 | 79.33 | 80.23 | 1,583,640 | +0.11(+0.14%) |
Feb 04, 2014 | 79.93 | 80.18 | 78.92 | 80.12 | 1,155,843 | +0.41(+0.51%) |
Feb 03, 2014 | 81.54 | 81.73 | 79.65 | 79.71 | 1,450,205 | -1.69(-2.07%) |
Jan 31, 2014 | 81.77 | 82.18 | 81.09 | 81.40 | 1,507,012 | -1.26(-1.53%) |
Jan 30, 2014 | 81.69 | 83.04 | 81.67 | 82.67 | 1,043,281 | +1.67(+2.06%) |
Jan 29, 2014 | 80.62 | 82.46 | 79.93 | 81.00 | 1,511,608 | -0.06(-0.07%) |
Jan 28, 2014 | 82.01 | 82.51 | 81.02 | 81.05 | 1,627,504 | -1.00(-1.22%) |
Jan 27, 2014 | 81.62 | 82.76 | 81.23 | 82.05 | 1,389,433 | +0.28(+0.35%) |
Jan 24, 2014 | 84.33 | 84.35 | 81.58 | 81.77 | 1,686,895 | -2.68(-3.17%) |
Jan 23, 2014 | 83.67 | 84.52 | 83.59 | 84.45 | 1,190,490 | -0.11(-0.13%) |
Jan 22, 2014 | 85.21 | 85.33 | 84.21 | 84.56 | 1,026,557 | -0.44(-0.52%) |
Jan 21, 2014 | 84.70 | 85.40 | 84.28 | 85.00 | 1,280,047 | +0.63(+0.75%) |
Jan 17, 2014 | 84.01 | 84.37 | 84.37 | 84.37 | 1,056,902 | +0.60(+0.72%) |
Jan 16, 2014 | 84.41 | 84.56 | 83.55 | 83.77 | 1,630,560 | -0.98(-1.16%) |
Jan 15, 2014 | 84.40 | 84.90 | 84.29 | 84.75 | 1,376,526 | +0.35(+0.41%) |
Jan 14, 2014 | 83.68 | 84.73 | 83.52 | 84.40 | 919,270 | +0.67(+0.80%) |
Jan 13, 2014 | 83.87 | 84.71 | 83.68 | 83.73 | 1,017,488 | -0.41(-0.48%) |
Jan 10, 2014 | 85.27 | 85.48 | 83.73 | 84.14 | 1,121,782 | -0.79(-0.93%) |
Jan 09, 2014 | 82.95 | 85.36 | 82.95 | 84.93 | 2,100,305 | +2.02(+2.43%) |
Jan 08, 2014 | 83.23 | 83.33 | 82.75 | 82.91 | 1,513,008 | -0.42(-0.50%) |
Jan 07, 2014 | 81.38 | 83.52 | 81.38 | 83.33 | 1,556,468 | +2.09(+2.58%) |
Jan 06, 2014 | 81.87 | 81.91 | 81.18 | 81.23 | 1,255,631 | -0.25(-0.31%) |
Jan 03, 2014 | 81.38 | 82.05 | 81.18 | 81.49 | 906,990 | +0.19(+0.23%) |
Jan 02, 2014 | 82.04 | 82.48 | 81.29 | 81.30 | 1,082,018 | -1.21(-1.46%) |
Dec 31, 2013 | 81.76 | 82.51 | 82.51 | 82.51 | 816,639 | +0.82(+1.00%) |
Dec 30, 2013 | 81.61 | 81.82 | 80.85 | 81.68 | 924,112 | +0.08(+0.09%) |
Dec 27, 2013 | 81.91 | 82.27 | 81.51 | 81.61 | 387,950 | -0.26(-0.32%) |
Dec 26, 2013 | 81.40 | 82.03 | 81.31 | 81.87 | 409,194 | +0.60(+0.74%) |
Dec 24, 2013 | 81.27 | 81.63 | 80.95 | 81.27 | 261,496 | +0.17(+0.21%) |
Dec 23, 2013 | 80.92 | 81.28 | 80.61 | 81.10 | 756,939 | +0.70(+0.87%) |
Dec 20, 2013 | 80.63 | 80.85 | 79.90 | 80.40 | 2,277,733 | -0.07(-0.08%) |
Dec 19, 2013 | 79.83 | 80.52 | 79.20 | 80.47 | 1,190,613 | +0.26(+0.33%) |
Dec 18, 2013 | 79.21 | 80.21 | 78.43 | 80.20 | 1,152,215 | +1.19(+1.50%) |
Dec 17, 2013 | 79.36 | 79.39 | 78.77 | 79.02 | 1,449,070 | -0.16(-0.20%) |
Dec 16, 2013 | 79.27 | 79.65 | 78.30 | 79.18 | 1,409,628 | +0.66(+0.84%) |
Dec 13, 2013 | 79.75 | 80.41 | 78.43 | 78.52 | 1,210,470 | -0.97(-1.22%) |
Dec 12, 2013 | 80.17 | 80.47 | 79.24 | 79.49 | 1,617,336 | -0.80(-1.00%) |
Dec 11, 2013 | 81.40 | 81.57 | 80.02 | 80.29 | 1,978,365 | -0.91(-1.13%) |
Dec 10, 2013 | 81.81 | 82.06 | 81.18 | 81.20 | 1,334,468 | -0.99(-1.20%) |
Dec 09, 2013 | 82.53 | 82.93 | 81.98 | 82.19 | 1,478,992 | +0.61(+0.75%) |
Dec 06, 2013 | 80.47 | 81.70 | 80.36 | 81.58 | 1,444,713 | +2.06(+2.59%) |
Dec 05, 2013 | 80.99 | 81.03 | 79.44 | 79.53 | 1,243,928 | -1.54(-1.90%) |
Dec 04, 2013 | 81.02 | 81.89 | 80.25 | 81.06 | 1,393,981 | -0.20(-0.24%) |
Dec 03, 2013 | 81.92 | 82.21 | 81.12 | 81.26 | 1,866,803 | -0.95(-1.16%) |