Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 65.62 | 66.63 | 65.09 | 65.99 | 343,698 | +0.65(+0.99%) |
Feb 27, 2014 | 65.37 | 66.04 | 64.85 | 65.34 | 448,723 | +0.93(+1.44%) |
Feb 26, 2014 | 63.56 | 64.72 | 62.82 | 64.41 | 439,614 | +0.48(+0.75%) |
Feb 25, 2014 | 64.29 | 64.29 | 63.37 | 63.93 | 422,197 | +0.78(+1.24%) |
Feb 24, 2014 | 62.97 | 63.84 | 62.97 | 63.15 | 347,812 | +0.19(+0.30%) |
Feb 21, 2014 | 63.52 | 63.55 | 62.95 | 62.96 | 232,886 | -0.26(-0.41%) |
Feb 20, 2014 | 62.90 | 63.31 | 62.81 | 63.22 | 190,613 | +0.42(+0.67%) |
Feb 19, 2014 | 62.79 | 63.33 | 62.68 | 62.80 | 235,087 | -0.29(-0.46%) |
Feb 18, 2014 | 63.34 | 63.55 | 62.78 | 63.09 | 321,018 | -0.31(-0.48%) |
Feb 14, 2014 | 63.50 | 63.39 | 63.39 | 63.39 | 314,219 | -0.20(-0.31%) |
Feb 13, 2014 | 63.28 | 63.72 | 62.65 | 63.59 | 335,688 | -0.15(-0.24%) |
Feb 12, 2014 | 63.16 | 64.27 | 63.16 | 63.74 | 241,778 | +0.56(+0.88%) |
Feb 11, 2014 | 62.38 | 63.33 | 62.38 | 63.19 | 149,654 | +0.83(+1.33%) |
Feb 10, 2014 | 62.06 | 62.63 | 61.67 | 62.36 | 332,603 | +0.16(+0.26%) |
Feb 07, 2014 | 61.68 | 62.48 | 61.49 | 62.20 | 343,756 | +0.70(+1.14%) |
Feb 06, 2014 | 61.30 | 61.81 | 60.79 | 61.49 | 303,574 | +0.31(+0.51%) |
Feb 05, 2014 | 62.17 | 62.17 | 60.81 | 61.18 | 572,427 | -1.24(-1.99%) |
Feb 04, 2014 | 61.38 | 62.48 | 60.63 | 62.42 | 551,591 | +1.26(+2.06%) |
Feb 03, 2014 | 62.48 | 62.78 | 60.34 | 61.16 | 821,943 | -1.21(-1.93%) |
Jan 31, 2014 | 62.08 | 63.02 | 61.91 | 62.37 | 301,420 | -0.39(-0.62%) |
Jan 30, 2014 | 62.92 | 63.19 | 62.12 | 62.75 | 379,025 | +0.55(+0.88%) |
Jan 29, 2014 | 62.53 | 63.28 | 62.14 | 62.20 | 273,348 | -0.82(-1.30%) |
Jan 28, 2014 | 62.96 | 63.52 | 62.53 | 63.02 | 219,425 | +0.31(+0.50%) |
Jan 27, 2014 | 63.63 | 63.83 | 62.41 | 62.71 | 279,717 | -0.70(-1.11%) |
Jan 24, 2014 | 64.44 | 64.65 | 63.37 | 63.41 | 415,272 | -1.64(-2.52%) |
Jan 23, 2014 | 65.41 | 65.70 | 64.78 | 65.05 | 279,475 | -0.70(-1.07%) |
Jan 22, 2014 | 65.41 | 65.76 | 65.14 | 65.75 | 235,572 | +0.60(+0.93%) |
Jan 21, 2014 | 65.84 | 65.84 | 64.85 | 65.15 | 241,931 | -0.05(-0.07%) |
Jan 17, 2014 | 64.70 | 65.19 | 65.19 | 65.19 | 469,495 | +0.38(+0.58%) |
Jan 16, 2014 | 64.99 | 65.35 | 64.57 | 64.81 | 172,822 | -0.26(-0.40%) |
Jan 15, 2014 | 64.68 | 65.49 | 64.38 | 65.07 | 252,898 | +0.40(+0.61%) |
Jan 14, 2014 | 64.03 | 64.76 | 63.43 | 64.68 | 228,830 | +0.92(+1.44%) |
Jan 13, 2014 | 64.66 | 65.12 | 63.49 | 63.76 | 210,374 | -1.28(-1.96%) |
Jan 10, 2014 | 64.88 | 65.39 | 64.28 | 65.04 | 279,014 | +0.36(+0.56%) |
Jan 09, 2014 | 64.80 | 65.22 | 64.04 | 64.68 | 236,742 | +0.16(+0.25%) |
Jan 08, 2014 | 65.13 | 65.25 | 64.26 | 64.52 | 336,042 | -0.48(-0.73%) |
Jan 07, 2014 | 65.63 | 65.81 | 64.91 | 64.99 | 268,033 | -0.23(-0.36%) |
Jan 06, 2014 | 66.46 | 66.78 | 64.79 | 65.23 | 351,348 | -1.14(-1.72%) |
Jan 03, 2014 | 66.13 | 66.82 | 65.77 | 66.37 | 236,322 | +0.20(+0.30%) |
Jan 02, 2014 | 66.80 | 66.95 | 65.67 | 66.17 | 215,476 | -0.67(-1.01%) |
Dec 31, 2013 | 67.23 | 66.85 | 66.85 | 66.85 | 338,338 | -0.42(-0.63%) |
Dec 30, 2013 | 67.21 | 67.52 | 66.71 | 67.27 | 193,806 | +0.14(+0.20%) |
Dec 27, 2013 | 67.47 | 67.57 | 67.02 | 67.13 | 158,901 | -0.19(-0.28%) |
Dec 26, 2013 | 67.66 | 67.95 | 66.90 | 67.32 | 202,824 | -0.17(-0.25%) |
Dec 24, 2013 | 67.13 | 67.69 | 66.79 | 67.49 | 147,476 | +0.38(+0.56%) |
Dec 23, 2013 | 67.17 | 67.41 | 66.78 | 67.12 | 156,787 | +0.52(+0.78%) |
Dec 20, 2013 | 66.36 | 67.24 | 66.35 | 66.59 | 643,832 | +0.55(+0.83%) |
Dec 19, 2013 | 65.65 | 66.52 | 65.25 | 66.05 | 309,474 | +0.22(+0.33%) |
Dec 18, 2013 | 64.91 | 65.87 | 64.23 | 65.83 | 349,656 | +0.97(+1.50%) |
Dec 17, 2013 | 64.74 | 65.06 | 64.55 | 64.86 | 387,762 | +0.07(+0.11%) |
Dec 16, 2013 | 64.77 | 64.96 | 64.41 | 64.79 | 362,230 | +0.00(+0.00%) |
Dec 13, 2013 | 64.24 | 65.21 | 64.15 | 64.79 | 301,918 | +0.56(+0.87%) |
Dec 12, 2013 | 63.06 | 64.31 | 62.82 | 64.23 | 659,683 | -0.17(-0.26%) |
Dec 11, 2013 | 65.76 | 65.76 | 64.05 | 64.40 | 339,326 | -1.32(-2.01%) |
Dec 10, 2013 | 66.38 | 66.86 | 65.68 | 65.72 | 391,081 | -0.96(-1.44%) |
Dec 09, 2013 | 66.03 | 66.81 | 65.94 | 66.68 | 199,281 | +0.48(+0.72%) |
Dec 06, 2013 | 65.51 | 66.72 | 65.00 | 66.20 | 0 | +1.20(+1.85%) |
Dec 05, 2013 | 64.47 | 65.04 | 64.14 | 65.00 | 0 | +0.31(+0.49%) |
Dec 04, 2013 | 64.05 | 64.94 | 63.85 | 64.69 | 0 | +0.11(+0.17%) |
Dec 03, 2013 | 64.28 | 64.92 | 64.01 | 64.58 | 0 | -0.11(-0.17%) |