Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.48 | 76.67 | 75.31 | 76.07 | 641,534 | +0.56(+0.74%) |
Feb 27, 2014 | 75.84 | 76.56 | 75.21 | 75.51 | 914,525 | -0.71(-0.93%) |
Feb 26, 2014 | 73.56 | 77.46 | 73.56 | 76.21 | 1,896,555 | +2.13(+2.87%) |
Feb 25, 2014 | 68.71 | 74.34 | 68.70 | 74.09 | 2,789,557 | +5.40(+7.86%) |
Feb 24, 2014 | 69.38 | 70.95 | 67.99 | 68.69 | 4,739,096 | -4.71(-6.41%) |
Feb 21, 2014 | 72.19 | 73.59 | 71.72 | 73.40 | 761,875 | +1.06(+1.47%) |
Feb 20, 2014 | 71.84 | 72.58 | 71.58 | 72.34 | 683,458 | +0.62(+0.87%) |
Feb 19, 2014 | 71.65 | 73.03 | 70.91 | 71.71 | 705,244 | -1.03(-1.41%) |
Feb 18, 2014 | 73.93 | 74.07 | 72.53 | 72.74 | 777,913 | -0.96(-1.30%) |
Feb 14, 2014 | 73.75 | 73.70 | 73.70 | 73.70 | 734,027 | -0.23(-0.31%) |
Feb 13, 2014 | 72.59 | 74.06 | 71.65 | 73.93 | 652,107 | +1.03(+1.41%) |
Feb 12, 2014 | 73.20 | 73.49 | 72.36 | 72.90 | 665,880 | -0.23(-0.31%) |
Feb 11, 2014 | 71.84 | 73.22 | 71.84 | 73.13 | 681,160 | +0.91(+1.26%) |
Feb 10, 2014 | 72.96 | 73.51 | 71.01 | 72.22 | 691,560 | -0.96(-1.31%) |
Feb 07, 2014 | 74.58 | 75.04 | 73.04 | 73.18 | 487,465 | -1.00(-1.35%) |
Feb 06, 2014 | 70.69 | 74.27 | 70.69 | 74.19 | 1,021,131 | +3.72(+5.28%) |
Feb 05, 2014 | 70.26 | 70.70 | 69.40 | 70.46 | 408,792 | +0.08(+0.12%) |
Feb 04, 2014 | 70.25 | 71.19 | 70.03 | 70.38 | 643,578 | +0.35(+0.50%) |
Feb 03, 2014 | 71.78 | 72.36 | 68.92 | 70.03 | 978,859 | -1.70(-2.37%) |
Jan 31, 2014 | 73.14 | 73.30 | 71.61 | 71.73 | 705,462 | -1.81(-2.46%) |
Jan 30, 2014 | 72.39 | 73.69 | 72.39 | 73.54 | 594,912 | +1.31(+1.82%) |
Jan 29, 2014 | 73.99 | 74.20 | 72.12 | 72.22 | 742,675 | -2.30(-3.09%) |
Jan 28, 2014 | 74.16 | 75.18 | 74.16 | 74.52 | 340,520 | +0.35(+0.48%) |
Jan 27, 2014 | 74.58 | 75.05 | 73.57 | 74.17 | 464,461 | -0.35(-0.47%) |
Jan 24, 2014 | 73.90 | 75.06 | 73.52 | 74.52 | 487,690 | +0.01(+0.01%) |
Jan 23, 2014 | 75.22 | 75.44 | 74.42 | 74.51 | 802,379 | +0.83(+1.13%) |
Jan 22, 2014 | 74.20 | 74.20 | 73.31 | 73.68 | 593,684 | -0.30(-0.41%) |
Jan 21, 2014 | 74.88 | 75.72 | 73.94 | 73.99 | 783,155 | -0.49(-0.66%) |
Jan 17, 2014 | 75.02 | 74.48 | 74.48 | 74.48 | 1,218,429 | +0.40(+0.54%) |
Jan 16, 2014 | 75.22 | 75.22 | 73.86 | 74.08 | 512,895 | -1.40(-1.85%) |
Jan 15, 2014 | 75.57 | 75.57 | 75.11 | 75.48 | 239,097 | -0.10(-0.13%) |
Jan 14, 2014 | 74.12 | 75.67 | 74.12 | 75.57 | 449,027 | +1.39(+1.87%) |
Jan 13, 2014 | 76.53 | 77.18 | 74.12 | 74.19 | 566,307 | -2.42(-3.15%) |
Jan 10, 2014 | 76.89 | 76.89 | 75.99 | 76.60 | 358,068 | +0.02(+0.03%) |
Jan 09, 2014 | 78.44 | 78.44 | 75.71 | 76.58 | 741,585 | +0.54(+0.71%) |
Jan 08, 2014 | 77.51 | 77.71 | 75.92 | 76.03 | 580,390 | -1.59(-2.05%) |
Jan 07, 2014 | 78.94 | 79.16 | 77.21 | 77.63 | 481,466 | -1.10(-1.40%) |
Jan 06, 2014 | 79.67 | 79.91 | 78.61 | 78.73 | 449,958 | -0.71(-0.89%) |
Jan 03, 2014 | 79.48 | 79.99 | 79.29 | 79.44 | 386,720 | -0.14(-0.18%) |
Jan 02, 2014 | 79.59 | 80.17 | 79.33 | 79.58 | 774,121 | -0.30(-0.37%) |
Dec 31, 2013 | 79.40 | 79.87 | 79.87 | 79.87 | 272,993 | +0.48(+0.61%) |
Dec 30, 2013 | 79.05 | 79.58 | 78.97 | 79.39 | 266,410 | +0.25(+0.32%) |
Dec 27, 2013 | 78.89 | 79.17 | 78.33 | 79.13 | 308,365 | +0.61(+0.77%) |
Dec 26, 2013 | 79.40 | 79.54 | 78.47 | 78.52 | 394,503 | -0.92(-1.16%) |
Dec 24, 2013 | 79.05 | 79.50 | 78.97 | 79.44 | 201,276 | +0.38(+0.48%) |
Dec 23, 2013 | 78.71 | 80.36 | 78.70 | 79.07 | 586,135 | +0.58(+0.74%) |
Dec 20, 2013 | 76.08 | 78.57 | 75.94 | 78.48 | 1,074,957 | +2.58(+3.40%) |
Dec 19, 2013 | 75.88 | 76.19 | 75.16 | 75.90 | 464,436 | +0.04(+0.05%) |
Dec 18, 2013 | 75.70 | 76.24 | 74.74 | 75.86 | 629,928 | +0.32(+0.42%) |
Dec 17, 2013 | 75.94 | 75.99 | 75.25 | 75.54 | 490,975 | -0.48(-0.63%) |
Dec 16, 2013 | 75.93 | 76.45 | 75.72 | 76.02 | 397,852 | +0.30(+0.39%) |
Dec 13, 2013 | 74.74 | 76.00 | 74.74 | 75.72 | 585,963 | +1.00(+1.34%) |
Dec 12, 2013 | 75.27 | 75.29 | 74.34 | 74.72 | 591,050 | -0.62(-0.82%) |
Dec 11, 2013 | 75.12 | 76.13 | 74.98 | 75.34 | 713,738 | +0.28(+0.37%) |
Dec 10, 2013 | 76.21 | 76.40 | 74.93 | 75.06 | 709,157 | -1.41(-1.85%) |
Dec 09, 2013 | 74.93 | 76.98 | 74.48 | 76.47 | 932,290 | +1.81(+2.42%) |
Dec 06, 2013 | 74.79 | 75.48 | 74.48 | 74.66 | 612,727 | +0.39(+0.52%) |
Dec 05, 2013 | 74.62 | 75.11 | 73.84 | 74.28 | 813,437 | -0.43(-0.57%) |
Dec 04, 2013 | 74.55 | 75.55 | 74.01 | 74.71 | 975,619 | -0.03(-0.04%) |
Dec 03, 2013 | 74.30 | 75.64 | 73.73 | 74.74 | 471,471 | +0.12(+0.17%) |