Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.65 | 75.94 | 74.55 | 75.57 | 2,862,240 | +0.99(+1.33%) |
Feb 27, 2014 | 74.26 | 74.92 | 73.98 | 74.58 | 2,616,382 | +0.23(+0.31%) |
Feb 26, 2014 | 75.47 | 75.68 | 74.33 | 74.35 | 2,528,540 | -0.98(-1.30%) |
Feb 25, 2014 | 75.52 | 75.84 | 75.25 | 75.33 | 1,967,415 | -0.12(-0.15%) |
Feb 24, 2014 | 75.41 | 76.18 | 75.23 | 75.44 | 2,678,140 | +0.21(+0.28%) |
Feb 21, 2014 | 75.57 | 76.22 | 75.17 | 75.23 | 2,403,487 | -0.08(-0.11%) |
Feb 20, 2014 | 74.73 | 75.80 | 74.65 | 75.31 | 2,592,798 | +0.81(+1.09%) |
Feb 19, 2014 | 74.94 | 75.33 | 74.42 | 74.50 | 2,385,993 | -0.65(-0.87%) |
Feb 18, 2014 | 75.33 | 75.42 | 74.53 | 75.15 | 2,267,410 | -0.35(-0.46%) |
Feb 14, 2014 | 74.46 | 75.50 | 75.50 | 75.50 | 2,259,485 | +1.02(+1.37%) |
Feb 13, 2014 | 73.72 | 74.55 | 73.57 | 74.48 | 2,106,826 | +0.54(+0.73%) |
Feb 12, 2014 | 74.42 | 74.52 | 73.34 | 73.94 | 2,597,684 | -0.43(-0.58%) |
Feb 11, 2014 | 73.70 | 74.60 | 73.38 | 74.37 | 2,489,628 | +0.67(+0.91%) |
Feb 10, 2014 | 73.21 | 73.72 | 72.92 | 73.70 | 2,656,284 | +0.49(+0.66%) |
Feb 07, 2014 | 72.96 | 73.45 | 72.93 | 73.21 | 2,271,495 | +0.38(+0.52%) |
Feb 06, 2014 | 72.64 | 72.84 | 72.29 | 72.83 | 2,508,013 | +0.51(+0.71%) |
Feb 05, 2014 | 72.05 | 72.63 | 71.88 | 72.32 | 2,574,942 | +0.03(+0.04%) |
Feb 04, 2014 | 72.69 | 72.94 | 71.86 | 72.29 | 3,637,681 | +0.05(+0.07%) |
Feb 03, 2014 | 74.65 | 75.03 | 72.11 | 72.24 | 3,904,272 | -2.66(-3.55%) |
Jan 31, 2014 | 73.46 | 75.17 | 72.96 | 74.90 | 4,611,922 | +0.66(+0.89%) |
Jan 30, 2014 | 73.68 | 74.49 | 73.61 | 74.24 | 3,354,508 | +0.95(+1.30%) |
Jan 29, 2014 | 73.57 | 73.84 | 72.63 | 73.29 | 4,006,310 | -1.12(-1.51%) |
Jan 28, 2014 | 73.59 | 74.49 | 73.44 | 74.41 | 2,739,653 | +0.82(+1.12%) |
Jan 27, 2014 | 73.85 | 74.09 | 73.18 | 73.59 | 2,936,510 | +0.03(+0.05%) |
Jan 24, 2014 | 74.05 | 75.62 | 73.11 | 73.55 | 4,913,943 | +1.36(+1.88%) |
Jan 23, 2014 | 72.27 | 72.74 | 72.00 | 72.20 | 3,334,480 | -0.40(-0.56%) |
Jan 22, 2014 | 72.83 | 73.15 | 72.54 | 72.60 | 2,383,855 | -0.29(-0.39%) |
Jan 21, 2014 | 72.50 | 73.18 | 72.14 | 72.89 | 2,881,250 | +0.66(+0.92%) |
Jan 17, 2014 | 72.92 | 72.22 | 72.22 | 72.22 | 4,180,501 | -0.40(-0.56%) |
Jan 16, 2014 | 72.03 | 72.64 | 71.59 | 72.63 | 1,890,491 | +0.46(+0.64%) |
Jan 15, 2014 | 72.20 | 72.38 | 71.70 | 72.17 | 2,136,078 | -0.03(-0.05%) |
Jan 14, 2014 | 71.73 | 72.38 | 71.53 | 72.20 | 2,878,797 | +0.48(+0.67%) |
Jan 13, 2014 | 71.49 | 72.31 | 71.37 | 71.72 | 2,739,024 | -0.09(-0.12%) |
Jan 10, 2014 | 71.26 | 71.82 | 71.16 | 71.81 | 2,457,144 | +0.77(+1.09%) |
Jan 09, 2014 | 70.88 | 71.29 | 70.75 | 71.04 | 2,119,057 | +0.31(+0.44%) |
Jan 08, 2014 | 71.14 | 71.15 | 70.58 | 70.73 | 2,710,252 | -0.48(-0.67%) |
Jan 07, 2014 | 70.79 | 71.81 | 70.41 | 71.21 | 2,457,417 | -0.26(-0.36%) |
Jan 06, 2014 | 71.76 | 72.12 | 71.29 | 71.47 | 2,291,617 | +0.01(+0.01%) |
Jan 03, 2014 | 71.44 | 71.85 | 71.19 | 71.46 | 1,962,832 | +0.35(+0.49%) |
Jan 02, 2014 | 71.44 | 71.65 | 70.90 | 71.11 | 2,090,605 | -0.42(-0.59%) |
Dec 31, 2013 | 72.41 | 71.54 | 71.54 | 71.54 | 2,011,838 | -1.01(-1.39%) |
Dec 30, 2013 | 71.98 | 72.57 | 71.87 | 72.55 | 1,469,479 | +0.57(+0.79%) |
Dec 27, 2013 | 72.06 | 72.46 | 71.91 | 71.98 | 977,318 | +0.08(+0.10%) |
Dec 26, 2013 | 71.77 | 72.00 | 71.50 | 71.90 | 938,806 | +0.14(+0.19%) |
Dec 24, 2013 | 71.70 | 72.03 | 71.53 | 71.77 | 564,837 | +0.17(+0.24%) |
Dec 23, 2013 | 72.11 | 72.18 | 71.52 | 71.59 | 1,574,804 | -0.44(-0.61%) |
Dec 20, 2013 | 71.68 | 72.33 | 71.34 | 72.03 | 2,949,156 | +0.55(+0.77%) |
Dec 19, 2013 | 71.45 | 71.96 | 71.25 | 71.48 | 2,262,724 | -0.52(-0.72%) |
Dec 18, 2013 | 70.71 | 72.03 | 70.34 | 72.00 | 2,598,099 | +1.64(+2.33%) |
Dec 17, 2013 | 71.10 | 71.22 | 70.22 | 70.37 | 2,584,395 | -0.88(-1.23%) |
Dec 16, 2013 | 71.49 | 71.84 | 71.12 | 71.24 | 2,022,831 | +0.08(+0.11%) |
Dec 13, 2013 | 71.22 | 71.46 | 70.79 | 71.17 | 1,444,547 | +0.06(+0.09%) |
Dec 12, 2013 | 71.99 | 72.09 | 71.05 | 71.11 | 2,263,692 | -1.06(-1.47%) |
Dec 11, 2013 | 72.02 | 72.71 | 71.89 | 72.17 | 2,326,531 | +0.32(+0.45%) |
Dec 10, 2013 | 72.20 | 72.25 | 71.62 | 71.85 | 2,366,216 | -0.63(-0.87%) |
Dec 09, 2013 | 72.46 | 72.75 | 72.17 | 72.48 | 1,883,372 | +0.17(+0.24%) |
Dec 06, 2013 | 71.74 | 72.32 | 71.72 | 72.31 | 2,702,430 | +1.15(+1.62%) |
Dec 05, 2013 | 71.24 | 71.43 | 70.83 | 71.16 | 3,028,217 | -0.21(-0.29%) |
Dec 04, 2013 | 71.91 | 72.00 | 71.25 | 71.36 | 3,933,777 | -1.01(-1.39%) |
Dec 03, 2013 | 72.44 | 72.82 | 71.71 | 72.37 | 4,416,040 | -0.46(-0.63%) |