Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 72.52 | 73.07 | 71.70 | 72.02 | 1,409,684 | -0.32(-0.44%) |
Feb 27, 2014 | 72.83 | 72.89 | 72.15 | 72.34 | 1,025,852 | -0.44(-0.60%) |
Feb 26, 2014 | 73.06 | 73.63 | 72.29 | 72.77 | 1,444,387 | -0.17(-0.23%) |
Feb 25, 2014 | 72.07 | 73.36 | 72.01 | 72.94 | 1,475,829 | +0.88(+1.22%) |
Feb 24, 2014 | 71.79 | 72.73 | 71.41 | 72.06 | 1,204,173 | +0.65(+0.91%) |
Feb 21, 2014 | 71.66 | 71.99 | 71.08 | 71.41 | 1,154,803 | -0.22(-0.31%) |
Feb 20, 2014 | 71.25 | 71.99 | 71.16 | 71.64 | 1,143,169 | +0.52(+0.72%) |
Feb 19, 2014 | 71.24 | 71.94 | 70.84 | 71.12 | 1,219,026 | -0.13(-0.19%) |
Feb 18, 2014 | 70.84 | 71.71 | 70.67 | 71.25 | 1,397,539 | +0.71(+1.01%) |
Feb 14, 2014 | 70.78 | 70.54 | 70.54 | 70.54 | 1,557,075 | -0.06(-0.09%) |
Feb 13, 2014 | 69.86 | 70.78 | 69.69 | 70.60 | 1,758,210 | +0.39(+0.56%) |
Feb 12, 2014 | 70.00 | 70.60 | 69.68 | 70.21 | 1,343,658 | +0.20(+0.28%) |
Feb 11, 2014 | 68.81 | 70.06 | 68.65 | 70.02 | 1,487,900 | +1.52(+2.22%) |
Feb 10, 2014 | 69.18 | 69.23 | 67.81 | 68.50 | 1,182,889 | -0.38(-0.55%) |
Feb 07, 2014 | 69.31 | 69.36 | 68.21 | 68.88 | 1,395,614 | -0.08(-0.12%) |
Feb 06, 2014 | 67.31 | 69.05 | 67.20 | 68.96 | 1,308,915 | +1.88(+2.81%) |
Feb 05, 2014 | 67.49 | 67.51 | 66.38 | 67.08 | 1,636,959 | -0.90(-1.32%) |
Feb 04, 2014 | 67.27 | 68.29 | 67.16 | 67.97 | 1,366,594 | +0.82(+1.22%) |
Feb 03, 2014 | 67.81 | 68.41 | 67.02 | 67.16 | 1,797,743 | -0.99(-1.45%) |
Jan 31, 2014 | 67.58 | 68.51 | 66.95 | 68.14 | 2,071,927 | -0.82(-1.19%) |
Jan 30, 2014 | 69.49 | 69.67 | 68.43 | 68.96 | 1,631,034 | -0.20(-0.30%) |
Jan 29, 2014 | 68.84 | 69.61 | 68.17 | 69.17 | 2,159,235 | -0.36(-0.52%) |
Jan 28, 2014 | 67.38 | 69.64 | 67.38 | 69.53 | 2,531,020 | +2.19(+3.25%) |
Jan 27, 2014 | 67.56 | 68.29 | 67.05 | 67.34 | 1,913,171 | -0.03(-0.04%) |
Jan 24, 2014 | 68.17 | 68.45 | 67.36 | 67.37 | 2,355,642 | -1.28(-1.86%) |
Jan 23, 2014 | 69.33 | 69.76 | 68.60 | 68.65 | 2,276,259 | -0.80(-1.15%) |
Jan 22, 2014 | 70.93 | 71.10 | 69.38 | 69.45 | 2,378,241 | -1.08(-1.54%) |
Jan 21, 2014 | 71.96 | 72.00 | 70.50 | 70.53 | 1,815,743 | -0.16(-0.23%) |
Jan 17, 2014 | 71.53 | 70.69 | 70.69 | 70.69 | 1,778,727 | -0.83(-1.16%) |
Jan 16, 2014 | 71.64 | 72.04 | 71.26 | 71.52 | 1,050,898 | -0.27(-0.37%) |
Jan 15, 2014 | 71.93 | 72.21 | 71.19 | 71.79 | 1,143,136 | -0.14(-0.20%) |
Jan 14, 2014 | 71.50 | 72.49 | 71.10 | 71.93 | 1,725,659 | +0.77(+1.09%) |
Jan 13, 2014 | 71.27 | 72.44 | 70.92 | 71.16 | 2,278,850 | +0.01(+0.01%) |
Jan 10, 2014 | 68.97 | 71.22 | 68.37 | 71.15 | 3,614,091 | +2.31(+3.36%) |
Jan 09, 2014 | 68.39 | 69.37 | 68.10 | 68.84 | 3,094,160 | +0.75(+1.10%) |
Jan 08, 2014 | 66.49 | 69.68 | 66.31 | 68.09 | 9,415,736 | +5.94(+9.55%) |
Jan 07, 2014 | 61.33 | 62.60 | 61.13 | 62.15 | 2,090,649 | +1.17(+1.92%) |
Jan 06, 2014 | 61.85 | 61.97 | 60.92 | 60.98 | 1,570,395 | -0.69(-1.12%) |
Jan 03, 2014 | 61.81 | 62.29 | 61.50 | 61.67 | 834,512 | +0.13(+0.22%) |
Jan 02, 2014 | 62.23 | 62.41 | 61.18 | 61.54 | 1,203,906 | -1.01(-1.62%) |
Dec 31, 2013 | 62.21 | 62.55 | 62.55 | 62.55 | 1,021,511 | +0.57(+0.92%) |
Dec 30, 2013 | 62.21 | 62.54 | 61.76 | 61.98 | 1,438,493 | -0.29(-0.47%) |
Dec 27, 2013 | 62.66 | 62.69 | 61.98 | 62.28 | 640,012 | -0.03(-0.04%) |
Dec 26, 2013 | 62.20 | 62.50 | 61.81 | 62.30 | 561,530 | +0.35(+0.56%) |
Dec 24, 2013 | 61.96 | 62.24 | 61.88 | 61.96 | 283,642 | +0.02(+0.03%) |
Dec 23, 2013 | 62.19 | 62.36 | 61.68 | 61.94 | 1,084,030 | -0.01(-0.01%) |
Dec 20, 2013 | 61.83 | 62.36 | 61.48 | 61.95 | 1,927,117 | +0.20(+0.32%) |
Dec 19, 2013 | 62.04 | 62.15 | 61.46 | 61.75 | 1,559,590 | -0.36(-0.57%) |
Dec 18, 2013 | 62.59 | 62.72 | 60.59 | 62.11 | 2,520,087 | -0.26(-0.41%) |
Dec 17, 2013 | 62.72 | 62.89 | 62.05 | 62.37 | 810,120 | -0.36(-0.57%) |
Dec 16, 2013 | 62.00 | 63.05 | 61.97 | 62.72 | 1,297,809 | +1.11(+1.80%) |
Dec 13, 2013 | 62.43 | 62.63 | 61.34 | 61.61 | 1,367,696 | -0.68(-1.10%) |
Dec 12, 2013 | 62.16 | 62.53 | 61.69 | 62.29 | 1,245,923 | +0.01(+0.01%) |
Dec 11, 2013 | 63.30 | 63.65 | 62.11 | 62.29 | 1,878,584 | -0.80(-1.27%) |
Dec 10, 2013 | 62.65 | 63.35 | 62.49 | 63.09 | 1,571,829 | +0.33(+0.52%) |
Dec 09, 2013 | 62.93 | 63.48 | 62.75 | 62.76 | 896,870 | -0.04(-0.06%) |
Dec 06, 2013 | 62.64 | 63.17 | 62.61 | 62.79 | 1,145,480 | +0.51(+0.81%) |
Dec 05, 2013 | 63.43 | 63.43 | 61.91 | 62.29 | 1,701,781 | -1.07(-1.68%) |
Dec 04, 2013 | 62.91 | 63.49 | 62.48 | 63.35 | 1,392,540 | +0.08(+0.13%) |
Dec 03, 2013 | 62.63 | 63.29 | 62.53 | 63.27 | 949,826 | +0.42(+0.66%) |