Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 76.02 | 76.59 | 75.32 | 75.66 | 10,589,117 | -0.24(-0.31%) |
Feb 27, 2014 | 75.88 | 75.99 | 75.16 | 75.90 | 7,502,767 | +0.12(+0.16%) |
Feb 26, 2014 | 75.33 | 76.01 | 75.05 | 75.78 | 9,318,511 | +0.35(+0.47%) |
Feb 25, 2014 | 75.03 | 75.73 | 74.95 | 75.43 | 9,101,772 | +0.54(+0.72%) |
Feb 24, 2014 | 74.42 | 75.45 | 73.93 | 74.89 | 11,184,758 | +0.96(+1.30%) |
Feb 21, 2014 | 75.26 | 75.28 | 73.87 | 73.93 | 14,056,584 | -1.26(-1.68%) |
Feb 20, 2014 | 74.47 | 75.66 | 74.20 | 75.19 | 12,805,591 | +0.66(+0.88%) |
Feb 19, 2014 | 73.84 | 75.48 | 73.79 | 74.53 | 12,178,281 | +0.58(+0.79%) |
Feb 18, 2014 | 74.70 | 74.86 | 73.87 | 73.94 | 9,307,875 | -0.51(-0.68%) |
Feb 14, 2014 | 73.86 | 74.45 | 74.45 | 74.45 | 10,328,863 | +0.64(+0.86%) |
Feb 13, 2014 | 73.30 | 73.96 | 72.94 | 73.81 | 7,714,797 | +0.31(+0.43%) |
Feb 12, 2014 | 74.06 | 74.06 | 73.35 | 73.50 | 9,788,772 | -0.36(-0.49%) |
Feb 11, 2014 | 72.85 | 74.05 | 72.80 | 73.86 | 10,569,497 | +1.23(+1.69%) |
Feb 10, 2014 | 73.14 | 73.14 | 72.23 | 72.63 | 14,225,397 | -0.23(-0.32%) |
Feb 07, 2014 | 72.77 | 72.91 | 71.79 | 72.86 | 10,932,679 | +0.51(+0.70%) |
Feb 06, 2014 | 71.60 | 72.41 | 71.47 | 72.36 | 12,270,472 | +1.14(+1.60%) |
Feb 05, 2014 | 72.18 | 72.18 | 71.06 | 71.22 | 16,241,240 | -0.85(-1.18%) |
Feb 04, 2014 | 72.74 | 72.86 | 71.85 | 72.07 | 14,941,993 | -0.20(-0.28%) |
Feb 03, 2014 | 73.06 | 73.13 | 71.88 | 72.27 | 17,338,228 | -0.32(-0.44%) |
Jan 31, 2014 | 74.07 | 74.07 | 72.25 | 72.59 | 23,884,356 | -3.13(-4.14%) |
Jan 30, 2014 | 75.64 | 76.06 | 74.90 | 75.73 | 8,515,552 | +0.29(+0.39%) |
Jan 29, 2014 | 75.52 | 76.01 | 75.24 | 75.43 | 8,491,063 | -0.55(-0.72%) |
Jan 28, 2014 | 75.90 | 76.10 | 75.48 | 75.98 | 6,610,428 | +0.27(+0.35%) |
Jan 27, 2014 | 75.60 | 76.25 | 75.36 | 75.71 | 9,502,295 | +0.09(+0.12%) |
Jan 24, 2014 | 76.65 | 76.83 | 75.60 | 75.62 | 10,966,393 | -1.37(-1.77%) |
Jan 23, 2014 | 77.93 | 77.94 | 76.90 | 76.99 | 9,541,871 | -1.33(-1.69%) |
Jan 22, 2014 | 78.37 | 78.53 | 78.02 | 78.31 | 7,649,641 | +0.05(+0.06%) |
Jan 21, 2014 | 78.52 | 78.61 | 77.72 | 78.27 | 8,595,845 | +0.70(+0.90%) |
Jan 17, 2014 | 77.40 | 77.57 | 77.57 | 77.57 | 11,071,551 | +0.30(+0.39%) |
Jan 16, 2014 | 77.46 | 77.57 | 76.86 | 77.27 | 7,747,128 | -0.23(-0.29%) |
Jan 15, 2014 | 77.75 | 78.08 | 77.42 | 77.50 | 8,958,656 | -0.25(-0.33%) |
Jan 14, 2014 | 77.64 | 77.87 | 77.25 | 77.75 | 10,587,003 | +0.21(+0.27%) |
Jan 13, 2014 | 78.56 | 78.62 | 77.39 | 77.55 | 10,000,060 | -1.14(-1.45%) |
Jan 10, 2014 | 79.66 | 79.88 | 78.27 | 78.69 | 12,509,158 | -1.48(-1.85%) |
Jan 09, 2014 | 80.26 | 80.26 | 79.35 | 80.17 | 8,678,282 | +0.00(+0.00%) |
Jan 08, 2014 | 80.92 | 80.93 | 79.82 | 80.17 | 12,723,792 | -1.16(-1.42%) |
Jan 07, 2014 | 80.91 | 81.49 | 80.41 | 81.33 | 7,015,447 | +0.68(+0.85%) |
Jan 06, 2014 | 81.02 | 81.16 | 80.32 | 80.65 | 6,535,132 | -0.21(-0.27%) |
Jan 03, 2014 | 81.03 | 81.21 | 80.54 | 80.86 | 5,391,638 | +0.14(+0.17%) |
Jan 02, 2014 | 80.93 | 81.21 | 80.45 | 80.73 | 6,972,738 | -0.50(-0.62%) |
Dec 31, 2013 | 81.08 | 81.23 | 81.23 | 81.23 | 5,344,706 | +0.44(+0.55%) |
Dec 30, 2013 | 81.15 | 81.42 | 80.57 | 80.79 | 7,207,818 | -0.65(-0.80%) |
Dec 27, 2013 | 81.29 | 81.71 | 81.08 | 81.44 | 5,313,909 | +0.27(+0.34%) |
Dec 26, 2013 | 80.38 | 81.28 | 80.34 | 81.16 | 5,251,744 | +0.85(+1.05%) |
Dec 24, 2013 | 79.84 | 80.34 | 79.79 | 80.32 | 2,441,746 | +0.46(+0.58%) |
Dec 23, 2013 | 80.25 | 80.37 | 79.74 | 79.86 | 6,247,100 | +0.01(+0.02%) |
Dec 20, 2013 | 80.01 | 80.50 | 79.60 | 79.84 | 14,540,257 | -0.29(-0.36%) |
Dec 19, 2013 | 79.04 | 80.25 | 78.72 | 80.13 | 9,990,063 | +1.05(+1.33%) |
Dec 18, 2013 | 77.56 | 79.19 | 77.52 | 79.08 | 12,616,681 | +1.86(+2.41%) |
Dec 17, 2013 | 78.11 | 78.18 | 76.90 | 77.22 | 10,493,332 | -0.96(-1.23%) |
Dec 16, 2013 | 78.33 | 78.49 | 77.91 | 78.18 | 10,919,026 | +0.21(+0.27%) |
Dec 13, 2013 | 78.31 | 78.78 | 77.63 | 77.97 | 8,108,668 | -0.71(-0.90%) |
Dec 12, 2013 | 79.19 | 79.40 | 78.41 | 78.68 | 11,091,950 | -0.72(-0.91%) |
Dec 11, 2013 | 80.53 | 80.56 | 79.21 | 79.40 | 11,240,685 | -1.01(-1.26%) |
Dec 10, 2013 | 80.49 | 80.60 | 79.79 | 80.41 | 8,615,737 | +0.21(+0.26%) |
Dec 09, 2013 | 79.52 | 80.56 | 79.44 | 80.21 | 11,850,712 | +0.68(+0.86%) |
Dec 06, 2013 | 79.37 | 79.57 | 79.11 | 79.52 | 6,426,563 | +0.77(+0.98%) |
Dec 05, 2013 | 78.86 | 79.34 | 78.50 | 78.75 | 7,229,987 | -0.44(-0.55%) |
Dec 04, 2013 | 79.40 | 79.87 | 78.81 | 79.19 | 6,753,032 | -0.49(-0.61%) |
Dec 03, 2013 | 79.54 | 79.92 | 79.25 | 79.67 | 8,318,892 | +0.12(+0.15%) |