Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 79.60 | 80.34 | 78.94 | 79.58 | 7,141,009 | +0.33(+0.41%) |
Feb 27, 2014 | 78.78 | 79.36 | 78.64 | 79.25 | 4,995,837 | +0.39(+0.50%) |
Feb 26, 2014 | 79.40 | 79.71 | 78.37 | 78.86 | 5,864,747 | -0.13(-0.16%) |
Feb 25, 2014 | 79.49 | 80.11 | 78.82 | 78.98 | 6,154,075 | -0.51(-0.64%) |
Feb 24, 2014 | 79.49 | 80.34 | 78.91 | 79.50 | 6,738,143 | +0.59(+0.75%) |
Feb 21, 2014 | 77.86 | 79.22 | 77.60 | 78.91 | 8,381,106 | +0.93(+1.19%) |
Feb 20, 2014 | 78.00 | 78.43 | 77.64 | 77.98 | 5,833,936 | +0.32(+0.41%) |
Feb 19, 2014 | 78.28 | 78.56 | 77.60 | 77.66 | 7,132,914 | -0.70(-0.89%) |
Feb 18, 2014 | 78.28 | 78.78 | 78.22 | 78.36 | 6,219,996 | +0.34(+0.44%) |
Feb 14, 2014 | 76.69 | 78.02 | 78.02 | 78.02 | 7,109,758 | +1.31(+1.71%) |
Feb 13, 2014 | 76.34 | 77.04 | 76.02 | 76.71 | 6,047,857 | -0.01(-0.01%) |
Feb 12, 2014 | 76.47 | 76.82 | 76.45 | 76.72 | 6,427,723 | +0.12(+0.15%) |
Feb 11, 2014 | 75.97 | 76.73 | 75.93 | 76.60 | 8,313,187 | +0.72(+0.95%) |
Feb 10, 2014 | 74.51 | 76.12 | 74.42 | 75.88 | 8,917,712 | +1.37(+1.84%) |
Feb 07, 2014 | 73.93 | 74.54 | 73.47 | 74.51 | 11,705,634 | +0.11(+0.15%) |
Feb 06, 2014 | 74.45 | 75.56 | 73.64 | 74.41 | 20,105,372 | +3.74(+5.30%) |
Feb 05, 2014 | 70.95 | 70.95 | 69.29 | 70.66 | 11,679,122 | +0.70(+1.00%) |
Feb 04, 2014 | 69.86 | 70.16 | 68.81 | 69.96 | 11,452,717 | +1.04(+1.51%) |
Feb 03, 2014 | 71.55 | 71.62 | 68.78 | 68.92 | 12,148,355 | -2.58(-3.61%) |
Jan 31, 2014 | 71.10 | 72.20 | 70.70 | 71.50 | 7,870,640 | -0.60(-0.83%) |
Jan 30, 2014 | 70.99 | 72.50 | 70.90 | 72.10 | 7,666,998 | +1.86(+2.65%) |
Jan 29, 2014 | 70.87 | 71.14 | 70.03 | 70.24 | 8,737,921 | -1.53(-2.13%) |
Jan 28, 2014 | 71.16 | 71.88 | 71.14 | 71.77 | 5,593,747 | +0.62(+0.87%) |
Jan 27, 2014 | 71.36 | 71.80 | 70.62 | 71.15 | 7,527,442 | -0.46(-0.65%) |
Jan 24, 2014 | 72.97 | 73.10 | 71.61 | 71.61 | 7,452,627 | -2.04(-2.77%) |
Jan 23, 2014 | 73.39 | 73.80 | 73.02 | 73.65 | 6,276,778 | -0.51(-0.69%) |
Jan 22, 2014 | 72.95 | 74.28 | 72.92 | 74.16 | 6,900,569 | +1.09(+1.50%) |
Jan 21, 2014 | 72.86 | 73.74 | 72.18 | 73.07 | 7,616,319 | +0.22(+0.30%) |
Jan 17, 2014 | 73.29 | 72.85 | 72.85 | 72.85 | 6,727,617 | -0.23(-0.31%) |
Jan 16, 2014 | 73.25 | 73.26 | 72.59 | 73.08 | 5,673,537 | -0.07(-0.09%) |
Jan 15, 2014 | 73.31 | 73.95 | 73.12 | 73.14 | 7,396,868 | -0.17(-0.23%) |
Jan 14, 2014 | 72.58 | 73.44 | 72.17 | 73.31 | 6,081,578 | +1.16(+1.61%) |
Jan 13, 2014 | 73.76 | 73.98 | 71.93 | 72.15 | 8,360,405 | -2.09(-2.81%) |
Jan 10, 2014 | 73.93 | 74.36 | 73.42 | 74.24 | 6,352,353 | +0.48(+0.65%) |
Jan 09, 2014 | 74.31 | 74.31 | 73.18 | 73.76 | 8,177,838 | -0.32(-0.43%) |
Jan 08, 2014 | 74.97 | 75.11 | 73.67 | 74.07 | 11,062,426 | -1.10(-1.47%) |
Jan 07, 2014 | 74.96 | 75.53 | 74.74 | 75.17 | 4,564,542 | +0.51(+0.69%) |
Jan 06, 2014 | 75.36 | 75.67 | 74.34 | 74.66 | 6,918,661 | -0.29(-0.38%) |
Jan 03, 2014 | 75.13 | 75.52 | 74.85 | 74.95 | 4,124,069 | -0.16(-0.21%) |
Jan 02, 2014 | 74.88 | 75.33 | 74.74 | 75.10 | 5,276,518 | -0.13(-0.17%) |
Dec 31, 2013 | 75.11 | 75.23 | 75.23 | 75.23 | 4,765,125 | +0.17(+0.22%) |
Dec 30, 2013 | 73.84 | 75.37 | 73.75 | 75.06 | 8,670,040 | +1.85(+2.53%) |
Dec 27, 2013 | 73.51 | 73.64 | 72.80 | 73.21 | 3,904,429 | -0.27(-0.36%) |
Dec 26, 2013 | 72.82 | 73.55 | 72.78 | 73.48 | 4,691,564 | +0.76(+1.04%) |
Dec 24, 2013 | 72.13 | 72.73 | 72.13 | 72.72 | 2,928,335 | +0.56(+0.78%) |
Dec 23, 2013 | 71.78 | 72.21 | 71.55 | 72.16 | 5,598,663 | +0.87(+1.22%) |
Dec 20, 2013 | 71.97 | 72.44 | 71.23 | 71.29 | 13,191,269 | -0.56(-0.78%) |
Dec 19, 2013 | 71.06 | 71.96 | 71.00 | 71.85 | 6,839,500 | +0.76(+1.07%) |
Dec 18, 2013 | 69.88 | 71.10 | 69.07 | 71.10 | 8,083,993 | +1.52(+2.18%) |
Dec 17, 2013 | 69.62 | 69.82 | 68.77 | 69.58 | 6,401,892 | +0.15(+0.21%) |
Dec 16, 2013 | 68.86 | 69.77 | 68.84 | 69.43 | 6,343,521 | +0.88(+1.28%) |
Dec 13, 2013 | 68.83 | 69.06 | 68.22 | 68.56 | 5,874,789 | -0.01(-0.01%) |
Dec 12, 2013 | 68.36 | 68.95 | 67.75 | 68.57 | 8,888,484 | -0.88(-1.26%) |
Dec 11, 2013 | 70.64 | 71.03 | 69.35 | 69.44 | 9,543,432 | -1.03(-1.47%) |
Dec 10, 2013 | 69.87 | 70.55 | 69.82 | 70.48 | 7,198,918 | +0.45(+0.65%) |
Dec 09, 2013 | 70.27 | 70.39 | 69.84 | 70.02 | 6,577,637 | -0.34(-0.49%) |
Dec 06, 2013 | 69.89 | 70.40 | 69.69 | 70.37 | 5,628,050 | +1.21(+1.75%) |
Dec 05, 2013 | 69.22 | 69.59 | 69.01 | 69.16 | 5,669,116 | +0.26(+0.37%) |
Dec 04, 2013 | 68.36 | 69.40 | 68.26 | 68.90 | 4,959,281 | +0.07(+0.10%) |
Dec 03, 2013 | 69.15 | 69.33 | 68.33 | 68.83 | 8,401,667 | -0.99(-1.42%) |