Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.82 | 69.26 | 68.69 | 69.04 | 151,445 | +0.23(+0.33%) |
Feb 27, 2014 | 68.19 | 68.84 | 68.18 | 68.82 | 176,018 | +0.57(+0.83%) |
Feb 26, 2014 | 67.81 | 68.47 | 67.75 | 68.25 | 219,376 | +0.51(+0.75%) |
Feb 25, 2014 | 67.57 | 67.98 | 67.38 | 67.74 | 113,755 | +0.24(+0.36%) |
Feb 24, 2014 | 67.88 | 68.13 | 67.50 | 67.50 | 70,427 | -0.34(-0.50%) |
Feb 21, 2014 | 68.15 | 68.25 | 67.83 | 67.84 | 100,043 | -0.14(-0.21%) |
Feb 20, 2014 | 67.37 | 68.08 | 67.10 | 67.98 | 146,259 | +0.69(+1.03%) |
Feb 19, 2014 | 67.75 | 68.28 | 67.25 | 67.29 | 135,209 | -0.52(-0.76%) |
Feb 18, 2014 | 67.78 | 67.90 | 67.43 | 67.81 | 636,973 | +0.11(+0.16%) |
Feb 14, 2014 | 67.23 | 67.70 | 67.70 | 67.70 | 197,131 | -0.48(-0.70%) |
Feb 13, 2014 | 66.31 | 68.18 | 66.07 | 68.18 | 161,127 | +1.58(+2.37%) |
Feb 12, 2014 | 66.66 | 66.93 | 66.41 | 66.60 | 229,978 | -0.04(-0.06%) |
Feb 11, 2014 | 65.85 | 66.80 | 65.85 | 66.64 | 319,086 | +0.83(+1.26%) |
Feb 10, 2014 | 65.55 | 65.90 | 65.33 | 65.81 | 275,248 | +0.26(+0.39%) |
Feb 07, 2014 | 64.93 | 65.60 | 64.77 | 65.55 | 178,813 | +0.76(+1.17%) |
Feb 06, 2014 | 63.93 | 64.81 | 63.93 | 64.79 | 226,237 | +0.96(+1.50%) |
Feb 05, 2014 | 63.34 | 63.95 | 62.89 | 63.83 | 479,365 | +0.16(+0.25%) |
Feb 04, 2014 | 63.33 | 64.08 | 63.22 | 63.68 | 718,176 | +0.54(+0.86%) |
Feb 03, 2014 | 64.64 | 64.90 | 63.07 | 63.13 | 1,542,220 | -1.63(-2.51%) |
Jan 31, 2014 | 64.33 | 65.27 | 64.29 | 64.76 | 350,409 | -0.33(-0.50%) |
Jan 30, 2014 | 65.10 | 65.38 | 64.58 | 65.09 | 657,304 | +0.33(+0.52%) |
Jan 29, 2014 | 64.50 | 65.35 | 64.50 | 64.75 | 394,626 | +0.25(+0.39%) |
Jan 28, 2014 | 64.50 | 64.61 | 64.29 | 64.50 | 139,933 | +0.32(+0.49%) |
Jan 27, 2014 | 64.57 | 64.76 | 63.72 | 64.18 | 179,181 | -0.36(-0.56%) |
Jan 24, 2014 | 65.96 | 65.96 | 64.52 | 64.54 | 286,385 | -1.82(-2.74%) |
Jan 23, 2014 | 67.13 | 67.13 | 65.99 | 66.36 | 132,725 | -0.98(-1.45%) |
Jan 22, 2014 | 68.00 | 68.00 | 67.16 | 67.34 | 237,360 | -0.55(-0.81%) |
Jan 21, 2014 | 68.26 | 68.43 | 67.67 | 67.89 | 219,423 | +0.59(+0.88%) |
Jan 17, 2014 | 67.72 | 67.30 | 67.30 | 67.30 | 190,784 | -0.48(-0.70%) |
Jan 16, 2014 | 67.71 | 67.84 | 67.52 | 67.77 | 86,195 | +0.03(+0.04%) |
Jan 15, 2014 | 67.19 | 67.82 | 67.19 | 67.75 | 162,008 | +0.56(+0.83%) |
Jan 14, 2014 | 66.41 | 67.24 | 66.41 | 67.19 | 110,307 | +1.14(+1.72%) |
Jan 13, 2014 | 67.00 | 67.13 | 66.05 | 66.05 | 223,324 | -1.15(-1.71%) |
Jan 10, 2014 | 66.97 | 67.21 | 66.86 | 67.21 | 86,026 | +0.28(+0.42%) |
Jan 09, 2014 | 67.28 | 67.38 | 66.66 | 66.92 | 96,232 | -0.24(-0.36%) |
Jan 08, 2014 | 66.90 | 67.27 | 66.64 | 67.17 | 145,707 | +0.32(+0.47%) |
Jan 07, 2014 | 67.07 | 67.07 | 66.67 | 66.85 | 263,193 | -0.17(-0.25%) |
Jan 06, 2014 | 67.61 | 67.61 | 66.84 | 67.02 | 254,681 | -0.43(-0.64%) |
Jan 03, 2014 | 67.77 | 67.77 | 67.39 | 67.45 | 314,917 | -0.10(-0.15%) |
Jan 02, 2014 | 67.87 | 68.00 | 67.37 | 67.55 | 802,184 | -0.44(-0.65%) |
Dec 31, 2013 | 67.82 | 67.99 | 67.99 | 67.99 | 75,930 | +0.22(+0.32%) |
Dec 30, 2013 | 67.88 | 67.92 | 67.69 | 67.77 | 70,967 | -0.08(-0.11%) |
Dec 27, 2013 | 67.67 | 67.89 | 67.62 | 67.85 | 88,377 | +0.30(+0.45%) |
Dec 26, 2013 | 67.32 | 67.60 | 67.30 | 67.55 | 175,052 | +0.38(+0.57%) |
Dec 24, 2013 | 66.52 | 67.22 | 66.51 | 67.17 | 266,299 | +0.70(+1.06%) |
Dec 23, 2013 | 66.41 | 66.60 | 66.29 | 66.46 | 97,901 | +0.25(+0.38%) |
Dec 20, 2013 | 65.00 | 66.40 | 65.00 | 66.21 | 143,422 | +0.14(+0.21%) |
Dec 19, 2013 | 65.57 | 66.08 | 65.57 | 66.07 | 203,563 | +0.16(+0.24%) |
Dec 18, 2013 | 65.35 | 65.91 | 64.45 | 65.91 | 195,310 | +0.76(+1.17%) |
Dec 17, 2013 | 64.88 | 65.29 | 64.69 | 65.15 | 323,638 | +0.35(+0.54%) |
Dec 16, 2013 | 64.76 | 65.20 | 64.68 | 64.80 | 157,912 | +0.23(+0.36%) |
Dec 13, 2013 | 64.36 | 64.68 | 64.35 | 64.57 | 138,346 | +0.26(+0.40%) |
Dec 12, 2013 | 64.32 | 64.49 | 64.12 | 64.31 | 266,310 | -0.08(-0.13%) |
Dec 11, 2013 | 65.63 | 65.63 | 64.33 | 64.39 | 212,870 | -1.19(-1.81%) |
Dec 10, 2013 | 65.46 | 65.81 | 65.46 | 65.58 | 69,145 | +0.17(+0.27%) |
Dec 09, 2013 | 65.21 | 65.40 | 65.09 | 65.40 | 68,807 | +0.44(+0.68%) |
Dec 06, 2013 | 64.88 | 65.21 | 64.73 | 64.96 | 330,167 | +0.80(+1.24%) |
Dec 05, 2013 | 64.33 | 64.44 | 64.10 | 64.17 | 111,456 | -0.33(-0.52%) |
Dec 04, 2013 | 64.09 | 64.81 | 64.07 | 64.50 | 335,857 | +0.33(+0.52%) |
Dec 03, 2013 | 64.61 | 64.75 | 63.91 | 64.17 | 828,480 | -0.70(-1.08%) |