Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.81 | 70.64 | 69.81 | 70.16 | 50,106 | +0.26(+0.38%) |
Feb 27, 2014 | 69.35 | 69.90 | 69.19 | 69.90 | 57,268 | +0.41(+0.59%) |
Feb 26, 2014 | 69.86 | 69.86 | 69.19 | 69.49 | 40,695 | -0.04(-0.06%) |
Feb 25, 2014 | 69.93 | 70.04 | 69.47 | 69.54 | 73,426 | -0.53(-0.76%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.28 | 70.07 | 46,708 | +0.79(+1.14%) |
Feb 21, 2014 | 69.26 | 69.60 | 69.13 | 69.28 | 230,711 | +0.11(+0.16%) |
Feb 20, 2014 | 69.19 | 69.27 | 68.66 | 69.17 | 106,194 | +0.16(+0.23%) |
Feb 19, 2014 | 69.81 | 70.25 | 68.94 | 69.01 | 80,311 | -1.16(-1.65%) |
Feb 18, 2014 | 70.10 | 70.36 | 69.97 | 70.17 | 60,085 | +0.09(+0.13%) |
Feb 14, 2014 | 69.88 | 70.08 | 70.08 | 70.08 | 44,709 | +0.09(+0.13%) |
Feb 13, 2014 | 69.40 | 70.04 | 69.28 | 69.98 | 77,274 | +0.18(+0.25%) |
Feb 12, 2014 | 69.83 | 70.21 | 69.62 | 69.81 | 77,704 | +0.11(+0.16%) |
Feb 11, 2014 | 69.12 | 69.91 | 69.06 | 69.70 | 56,612 | +0.62(+0.90%) |
Feb 10, 2014 | 69.30 | 69.30 | 68.76 | 69.08 | 59,114 | +0.06(+0.09%) |
Feb 07, 2014 | 68.76 | 69.07 | 68.37 | 69.02 | 44,860 | +0.75(+1.09%) |
Feb 06, 2014 | 67.18 | 68.27 | 67.18 | 68.27 | 85,887 | +1.16(+1.73%) |
Feb 05, 2014 | 67.03 | 67.31 | 66.62 | 67.11 | 46,369 | -0.03(-0.05%) |
Feb 04, 2014 | 66.82 | 67.51 | 66.54 | 67.15 | 81,498 | +0.67(+1.01%) |
Feb 03, 2014 | 68.16 | 68.49 | 66.42 | 66.48 | 257,277 | -1.80(-2.63%) |
Jan 31, 2014 | 68.42 | 68.96 | 68.19 | 68.27 | 105,770 | -1.07(-1.54%) |
Jan 30, 2014 | 69.30 | 69.53 | 68.88 | 69.34 | 89,458 | +0.86(+1.25%) |
Jan 29, 2014 | 68.74 | 69.23 | 68.32 | 68.48 | 78,298 | -0.89(-1.28%) |
Jan 28, 2014 | 68.80 | 69.46 | 68.74 | 69.37 | 74,305 | +0.92(+1.34%) |
Jan 27, 2014 | 69.26 | 69.43 | 68.07 | 68.46 | 137,497 | -0.68(-0.98%) |
Jan 24, 2014 | 70.37 | 70.37 | 69.14 | 69.14 | 317,185 | -1.77(-2.50%) |
Jan 23, 2014 | 71.89 | 71.89 | 70.54 | 70.91 | 114,821 | -1.25(-1.73%) |
Jan 22, 2014 | 72.10 | 72.21 | 71.84 | 72.16 | 76,646 | +0.23(+0.32%) |
Jan 21, 2014 | 72.13 | 72.26 | 71.49 | 71.93 | 255,994 | +0.20(+0.28%) |
Jan 17, 2014 | 72.03 | 71.72 | 71.72 | 71.72 | 94,492 | -0.08(-0.11%) |
Jan 16, 2014 | 72.08 | 72.08 | 71.63 | 71.80 | 66,106 | -0.48(-0.67%) |
Jan 15, 2014 | 71.32 | 72.32 | 71.71 | 72.28 | 147,368 | +0.97(+1.36%) |
Jan 14, 2014 | 71.04 | 71.37 | 70.78 | 71.32 | 82,093 | +0.53(+0.74%) |
Jan 13, 2014 | 71.93 | 71.93 | 70.62 | 70.79 | 124,243 | -1.15(-1.60%) |
Jan 10, 2014 | 72.14 | 72.14 | 71.62 | 71.94 | 66,877 | -0.24(-0.33%) |
Jan 09, 2014 | 72.02 | 72.32 | 71.77 | 72.18 | 75,024 | +0.22(+0.31%) |
Jan 08, 2014 | 71.54 | 71.97 | 71.54 | 71.96 | 259,256 | +0.42(+0.58%) |
Jan 07, 2014 | 71.69 | 71.90 | 71.32 | 71.54 | 107,176 | +0.08(+0.12%) |
Jan 06, 2014 | 71.52 | 71.94 | 71.42 | 71.46 | 220,932 | +0.16(+0.23%) |
Jan 03, 2014 | 70.89 | 71.48 | 70.89 | 71.30 | 20,632 | +0.56(+0.79%) |
Jan 02, 2014 | 70.80 | 71.01 | 70.60 | 70.74 | 74,315 | -0.25(-0.35%) |
Dec 31, 2013 | 70.77 | 70.99 | 70.99 | 70.99 | 42,822 | +0.36(+0.50%) |
Dec 30, 2013 | 70.81 | 70.87 | 70.51 | 70.63 | 40,746 | -0.14(-0.20%) |
Dec 27, 2013 | 70.76 | 70.88 | 70.69 | 70.77 | 19,388 | +0.03(+0.04%) |
Dec 26, 2013 | 70.85 | 70.86 | 70.66 | 70.75 | 27,741 | +0.09(+0.13%) |
Dec 24, 2013 | 70.63 | 70.66 | 70.49 | 70.65 | 23,501 | +0.06(+0.08%) |
Dec 23, 2013 | 70.27 | 70.66 | 70.27 | 70.60 | 72,290 | +0.46(+0.65%) |
Dec 20, 2013 | 69.69 | 70.25 | 69.69 | 70.14 | 88,047 | +0.52(+0.75%) |
Dec 19, 2013 | 69.57 | 69.82 | 69.50 | 69.61 | 395,580 | -0.16(-0.23%) |
Dec 18, 2013 | 68.40 | 69.79 | 68.00 | 69.78 | 61,109 | +1.61(+2.37%) |
Dec 17, 2013 | 68.58 | 68.58 | 68.08 | 68.16 | 32,143 | -0.30(-0.43%) |
Dec 16, 2013 | 68.31 | 68.65 | 68.31 | 68.46 | 88,425 | +0.48(+0.71%) |
Dec 13, 2013 | 68.20 | 68.20 | 67.67 | 67.98 | 43,725 | +0.10(+0.15%) |
Dec 12, 2013 | 67.66 | 68.08 | 67.59 | 67.87 | 89,662 | +0.16(+0.23%) |
Dec 11, 2013 | 68.53 | 68.53 | 67.61 | 67.71 | 340,003 | -0.65(-0.95%) |
Dec 10, 2013 | 68.53 | 68.75 | 68.36 | 68.36 | 31,119 | -0.21(-0.30%) |
Dec 09, 2013 | 68.62 | 68.80 | 68.53 | 68.57 | 100,685 | +0.26(+0.38%) |
Dec 06, 2013 | 68.16 | 68.52 | 67.95 | 68.31 | 34,527 | +0.78(+1.16%) |
Dec 05, 2013 | 68.02 | 68.02 | 67.44 | 67.53 | 20,988 | -0.71(-1.04%) |
Dec 04, 2013 | 67.82 | 68.48 | 67.70 | 68.24 | 85,481 | +0.19(+0.27%) |
Dec 03, 2013 | 68.46 | 68.80 | 67.78 | 68.05 | 44,840 | -0.74(-1.08%) |